[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:403億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,215 | 3,265 | 3,215 | 3,250 | 44,300 | 3,600 | 101% | ▲ | 1171 | 0 | 8 | 100% | 19% |
| 20251225 | 3,440 | 3,460 | 3,415 | 3,455 | 54,000 | 21,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 9% |
| 20251218 | 3,410 | 3,510 | 3,380 | 3,475 | 67,200 | 25,200 | 103% | ▲ | 1171 | 0 | 0 | 99% | 11% |
| 20251217 | 3,450 | 3,450 | 3,360 | 3,375 | 42,000 | -59,700 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
| 20251216 | 3,535 | 3,580 | 3,440 | 3,445 | 101,700 | -5,900 | 98% | ▼ | 2528 | 0 | 0 | 98% | 12% |
| 20251212 | 3,430 | 3,440 | 3,400 | 3,420 | 54,800 | -16,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 12% |
| 20251211 | 3,475 | 3,485 | 3,350 | 3,385 | 71,200 | 1,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20251210 | 3,450 | 3,490 | 3,400 | 3,450 | 69,500 | -112,400 | 100% | -- | 8225 | 0 | 0 | 100% | 13% |
| 20251209 | 3,400 | 3,495 | 3,370 | 3,450 | 181,900 | -214,700 | 103% | ▲▲▲ | 8282 | 0 | 0 | 100% | 14% |
| 20251205 | 3,170 | 3,180 | 3,125 | 3,175 | 95,600 | 14,800 | 100% | ▲ | 7771 | 0 | 2 | 97% | 10% |
| 20251204 | 3,225 | 3,245 | 3,165 | 3,165 | 80,800 | 26,500 | 98% | ▼▼ | 7777 | 0 | 4 | 97% | 12% |
| 20251203 | 3,285 | 3,285 | 3,195 | 3,215 | 54,300 | -21,300 | 98% | ▼ | 5528 | 0 | 5 | 98% | 15% |
| 20251202 | 3,245 | 3,285 | 3,195 | 3,270 | 75,600 | -14,500 | 102% | ▲ | 8882 | 0 | 6 | 100% | 17% |
| 20251201 | 3,250 | 3,300 | 3,200 | 3,220 | 90,100 | 45,800 | 99% | ▼ | 1717 | 0 | 7 | 99% | 15% |
| 20251127 | 3,240 | 3,250 | 3,210 | 3,220 | 40,700 | -31,600 | 99% | ▼ | 8228 | 0 | 9 | 99% | 18% |
| 20251208 | 3,455 | 3,535 | 3,305 | 3,360 | 396,600 | 301,000 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251215 | 3,440 | 3,515 | 3,440 | 3,515 | 107,600 | 52,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251226 | 3,470 | 3,520 | 3,455 | 3,475 | 108,000 | 54,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251219 | 3,470 | 3,485 | 3,405 | 3,420 | 53,700 | -13,500 | 98% | ▼ | 8228 | 51 | 0 | 97% | 9% |
| 20251222 | 3,425 | 3,450 | 3,360 | 3,415 | 51,400 | -2,300 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 9% |
| 20251223 | 3,410 | 3,455 | 3,410 | 3,420 | 30,300 | -21,100 | 100% | ▲ | 2282 | 51 | 0 | 97% | 8% |
| 20251224 | 3,420 | 3,450 | 3,410 | 3,410 | 33,000 | 2,700 | 100% | ▼ | 7417 | 51 | 0 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 94,400 | 19,100 | 51,100 | 6,900 | 43,300 | 12,200 |
| 2025-12-05 | 120,900 | 31,900 | 53,300 | 13,400 | 67,600 | 18,500 |
| 2025-12-12 | 105,200 | 47,500 | 47,400 | 19,800 | 57,800 | 27,700 |
| 2025-12-19 | 98,800 | 55,800 | 48,500 | 29,400 | 50,300 | 26,400 |