[3193]エターナルＧ:【焼鳥チェーン】国産焼鳥店「鳥貴族」展開
Yahoo! 【プライム/27小売業】 売上高:419140 当期純利益:21270 総資産:206540 時価:417億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 3,470 | 3,475 | 3,420 | 3,460 | 24,200 | -18,200 | 100% | ▲ | 8852 | 0 | 3 | 98% | 3% |
| 20260204 | 3,415 | 3,440 | 3,385 | 3,425 | 30,200 | -22,100 | 100% | ▲▲ | 5222 | 0 | 11 | 97% | 2% |
| 20260212 | 3,430 | 3,480 | 3,425 | 3,455 | 31,900 | -3,100 | 100% | ▲▲ | 2222 | 0 | 6 | 98% | 3% |
| 20260213 | 3,455 | 3,485 | 3,440 | 3,470 | 31,900 | 0 | 100% | ▲▲▲ | 2222 | 51 | 5 | 98% | 4% |
| 20260210 | 3,395 | 3,475 | 3,395 | 3,445 | 35,000 | -20,700 | 101% | ▲ | 8282 | 0 | 7 | 98% | 3% |
| 20260206 | 3,440 | 3,470 | 3,405 | 3,425 | 40,600 | -2,100 | 98% | ▼ | 8858 | 51 | 9 | 97% | 2% |
| 20260225 | 3,675 | 3,730 | 3,660 | 3,710 | 41,100 | -20,200 | 100% | -- | 8225 | 0 | 0 | 100% | 11% |
| 20260216 | 3,470 | 3,515 | 3,440 | 3,450 | 42,400 | 10,500 | 99% | ▼ | 1417 | 0 | 4 | 98% | 3% |
| 20260205 | 3,440 | 3,495 | 3,410 | 3,490 | 42,700 | 12,500 | 102% | ▲▲▲ | 1111 | 51 | 10 | 99% | 4% |
| 20260203 | 3,370 | 3,440 | 3,305 | 3,415 | 52,300 | -42,100 | 101% | ▲ | 8882 | 0 | 11 | 97% | 2% |
| 20260209 | 3,465 | 3,485 | 3,390 | 3,410 | 55,700 | 15,100 | 100% | ▼▼ | 1717 | 0 | 8 | 97% | 2% |
| 20260226 | 3,710 | 3,730 | 3,605 | 3,630 | 57,700 | 16,600 | 98% | ▼ | 4717 | 0 | 0 | 98% | 8% |
| 20260224 | 3,665 | 3,740 | 3,605 | 3,710 | 61,300 | -3,300 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20260220 | 3,720 | 3,745 | 3,660 | 3,690 | 64,600 | -3,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260219 | 3,575 | 3,670 | 3,575 | 3,670 | 67,600 | -5,300 | 103% | ▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20260303 | 3,815 | 3,840 | 3,695 | 3,710 | 68,300 | -17,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20260227 | 3,650 | 3,790 | 3,650 | 3,725 | 72,000 | 14,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20260218 | 3,480 | 3,560 | 3,470 | 3,560 | 72,900 | 48,700 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 6% |
| 20260302 | 3,740 | 3,860 | 3,720 | 3,780 | 85,700 | 13,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260202 | 3,535 | 3,560 | 3,385 | 3,385 | 94,400 | 3,600 | 96% | ▼ | 1117 | 0 | 18 | 96% | 1% |
| 20260304 | 3,660 | 3,715 | 3,525 | 3,595 | 100,100 | 31,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 66,900 | 34,300 | 39,400 | 7,900 | 27,500 | 26,400 |
| 2026-02-13 | 55,700 | 32,700 | 30,200 | 6,400 | 25,500 | 26,300 |
| 2026-02-20 | 61,500 | 35,400 | 32,400 | 6,300 | 29,100 | 29,100 |
| 2026-02-27 | 58,100 | 30,900 | 31,400 | 5,300 | 26,700 | 25,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-07 15:02 | S100SPLG | レオス・キャピタルワークス株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-08 14:57 | S100T8EA | 大倉 忠司 | 変更報告書 |
| 2024-04-17 14:28 | S100TA5B | 大倉 忠司 | 変更報告書 |
| 2024-04-17 14:29 | S100TA5A | 大倉 忠司 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-24 15:02 | S100UE19 | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-06 16:18 | S100UWIV | 大倉 忠司 | 変更報告書 |
| 2026-01-21 14:39 | S100XG7U | 大倉 忠司 | 変更報告書 |