[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/小売業】 売上高:419140 当期純利益:21270 総資産:206540 時価:380億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,380 | 3,450 | 3,300 | 3,355 | 350,800 | 146,200 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250917 | 3,360 | 3,390 | 3,165 | 3,270 | 276,800 | -74,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20250912 | 3,150 | 3,240 | 3,105 | 3,240 | 204,600 | 150,300 | 105% | ▲ | 1111 | 0 | 2 | 98% | 10% |
| 20250902 | 3,000 | 3,010 | 2,926 | 2,950 | 152,300 | 33,300 | 98% | ▼▼▼ | 7777 | 24 | 9 | 90% | 0% |
| 20250903 | 2,903 | 2,960 | 2,875 | 2,946 | 132,100 | -20,200 | 100% | ▼▼▼▼ | 8888 | 24 | 4 | 89% | 0% |
| 20250829 | 3,120 | 3,130 | 3,040 | 3,060 | 125,900 | 43,100 | 97% | ▼ | 7777 | 0 | 12 | 93% | 2% |
| 20250901 | 3,025 | 3,055 | 3,000 | 3,010 | 119,000 | -6,900 | 98% | ▼▼ | 8888 | 0 | 10 | 91% | 0% |
| 20250908 | 3,035 | 3,080 | 3,035 | 3,070 | 114,500 | 66,700 | 103% | ▲▲▲ | 1111 | 40 | 5 | 93% | 4% |
| 20250904 | 2,950 | 3,000 | 2,911 | 2,980 | 101,500 | -30,600 | 101% | ▲ | 2222 | 0 | 5 | 90% | 1% |
| 20250828 | 3,200 | 3,220 | 3,125 | 3,140 | 82,800 | 42,600 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20250825 | 3,160 | 3,180 | 3,120 | 3,120 | 75,100 | 38,500 | 98% | ▼▼▼ | 7777 | 24 | 16 | 95% | 4% |
| 20250826 | 3,105 | 3,140 | 3,080 | 3,115 | 65,700 | -9,400 | 100% | ▼▼▼▼ | 8888 | 24 | 15 | 95% | 3% |
| 20250820 | 3,280 | 3,310 | 3,265 | 3,295 | 64,500 | 300 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250819 | 3,245 | 3,300 | 3,235 | 3,280 | 64,200 | 21,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250910 | 3,090 | 3,145 | 3,075 | 3,115 | 56,300 | 6,600 | 101% | ▲▲▲▲▲ | 1141 | 51 | 4 | 95% | 6% |
| 20250821 | 3,295 | 3,295 | 3,245 | 3,255 | 56,100 | -8,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250911 | 3,140 | 3,150 | 3,080 | 3,095 | 54,300 | -2,000 | 99% | ▼ | 2228 | 0 | 3 | 94% | 5% |
| 20250909 | 3,090 | 3,095 | 3,050 | 3,090 | 49,700 | -64,800 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 94% | 5% |
| 20250905 | 2,996 | 3,000 | 2,963 | 2,989 | 47,800 | -53,700 | 100% | ▲▲ | 5222 | 0 | 6 | 91% | 1% |
| 20250818 | 3,205 | 3,245 | 3,200 | 3,235 | 43,100 | -6,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250827 | 3,110 | 3,175 | 3,095 | 3,130 | 40,200 | -25,500 | 100% | ▲ | 2222 | 0 | 14 | 95% | 4% |
| 20250822 | 3,255 | 3,255 | 3,190 | 3,190 | 36,600 | -19,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 67,900 | 124,800 | 47,900 | 9,300 | 20,000 | 115,500 |
| 2025-08-29 | 101,200 | 110,300 | 63,200 | 8,700 | 38,000 | 101,600 |
| 2025-09-05 | 128,300 | 23,700 | 68,500 | 8,200 | 59,800 | 15,500 |
| 2025-09-12 | 197,900 | 35,200 | 68,400 | 8,200 | 129,500 | 27,000 |