[3193]エターナルＧ:【焼鳥チェーン】国産焼鳥店「鳥貴族」展開税抜き298円均一
Yahoo! 【プライム/小売業】 売上高:419140 当期純利益:21270 総資産:206540 時価:364億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250821 | 3,295 | 3,295 | 3,245 | 3,255 | 56,100 | -8,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250818 | 3,205 | 3,245 | 3,200 | 3,235 | 43,100 | -6,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250822 | 3,255 | 3,255 | 3,190 | 3,190 | 36,600 | -19,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250815 | 3,190 | 3,225 | 3,185 | 3,200 | 49,500 | -4,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250813 | 3,200 | 3,215 | 3,135 | 3,180 | 58,100 | -23,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250814 | 3,185 | 3,215 | 3,155 | 3,205 | 54,000 | -4,100 | 101% | ▲▲▲▲ | 5282 | 0 | 0 | 100% | 6% |
| 20250812 | 3,105 | 3,200 | 3,100 | 3,160 | 81,500 | -54,200 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 5% |
| 20250828 | 3,200 | 3,220 | 3,125 | 3,140 | 82,800 | 42,600 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20250728 | 3,190 | 3,200 | 3,130 | 3,155 | 145,900 | 89,900 | 100% | ▼ | 4717 | 0 | 0 | 98% | 4% |
| 20250827 | 3,110 | 3,175 | 3,095 | 3,130 | 40,200 | -25,500 | 100% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250825 | 3,160 | 3,180 | 3,120 | 3,120 | 75,100 | 38,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250808 | 3,055 | 3,180 | 3,055 | 3,125 | 135,700 | 95,000 | 103% | ▲ | 1171 | 10 | 6 | 98% | 4% |
| 20250729 | 3,130 | 3,170 | 3,125 | 3,165 | 313,000 | 167,100 | 100% | ▲ | 7771 | 0 | 16 | 98% | 4% |
| 20250806 | 3,020 | 3,100 | 3,005 | 3,100 | 70,400 | 32,300 | 103% | ▲▲ | 1441 | 0 | 5 | 97% | 3% |
| 20250826 | 3,105 | 3,140 | 3,080 | 3,115 | 65,700 | -9,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 3% |
| 20250807 | 3,105 | 3,105 | 3,045 | 3,045 | 40,700 | -29,700 | 98% | ▼ | 2228 | 51 | 8 | 96% | 1% |
| 20250731 | 3,005 | 3,075 | 2,996 | 3,065 | 97,800 | -123,200 | 100% | ▲ | 8882 | 0 | 8 | 96% | 1% |
| 20250730 | 3,115 | 3,145 | 3,060 | 3,060 | 221,000 | -92,000 | 97% | ▼ | 8888 | 0 | 14 | 95% | 1% |
| 20250805 | 3,020 | 3,050 | 3,005 | 3,020 | 38,100 | -28,000 | 100% | ▲ | 5222 | 0 | 6 | 95% | 0% |
| 20250804 | 2,998 | 3,050 | 2,962 | 3,010 | 66,100 | -200 | 99% | ▼▼ | 8888 | 0 | 6 | 95% | 0% |
| 20250801 | 3,060 | 3,095 | 3,030 | 3,035 | 66,300 | -31,500 | 99% | ▼ | 2228 | 0 | 11 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3193 | JPM Securities Japan Co Ltd. | 62,555 | 1% | ▼ | |
| 2025-07-30 | 3193 | JPM Securities Japan Co Ltd. | 55,655 | 0% | ▼ | -6,900 |
| 2025-08-01 | 3193 | Barclays Capital Securities Ltd | 103,200 | 1% | ▼ | -6,300 |
| 2025-08-06 | 3193 | Barclays Capital Securities Ltd | 88,900 | 1% | ▼ | -14,300 |
| 2025-08-07 | 3193 | Barclays Capital Securities Ltd | 77,700 | 1% | ▼ | -11,200 |
| 2025-08-08 | 3193 | Barclays Capital Securities Ltd | 69,500 | 1% | ▼ | -8,200 |
| 2025-08-19 | 3193 | Barclays Capital Securities Ltd | 56,000 | 0% | ▼ | -13,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 105,400 | 142,700 | 73,100 | 13,800 | 32,300 | 128,900 |
| 2025-08-08 | 98,500 | 127,400 | 69,000 | 10,700 | 29,500 | 116,700 |
| 2025-08-15 | 75,000 | 127,400 | 50,400 | 9,600 | 24,600 | 117,800 |
| 2025-08-22 | 67,900 | 124,800 | 47,900 | 9,300 | 20,000 | 115,500 |