[3197]すかいらーく:【ファミレス】国内重視郊外で強いが都市部出店も進める
Yahoo! 【プライム/小売業】 売上高:4011300 当期純利益:139650 総資産:4708660 時価:6818億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,922 | 2,931 | 2,894 | 2,906 | 1,019,700 | -357,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250729 | 2,896 | 2,896 | 2,874 | 2,882 | 957,900 | -61,800 | 99% | ▼▼▼▼ | 8888 | 24 | 15 | 95% | 0% |
| 20250730 | 2,884 | 2,912 | 2,884 | 2,905 | 826,100 | -131,800 | 101% | ▲ | 2282 | 0 | 14 | 96% | 1% |
| 20250731 | 2,901 | 2,909 | 2,844 | 2,874 | 1,662,000 | 835,900 | 99% | ▼ | 7717 | 0 | 13 | 95% | 0% |
| 20250801 | 2,874 | 2,910 | 2,862 | 2,910 | 1,150,400 | -511,600 | 101% | ▲ | 2282 | 0 | 12 | 96% | 1% |
| 20250804 | 2,890 | 2,909 | 2,880 | 2,880 | 795,600 | -354,800 | 99% | ▼ | 8228 | 0 | 11 | 95% | 0% |
| 20250805 | 2,884 | 2,900 | 2,878 | 2,881 | 731,900 | -63,700 | 100% | ▲ | 8882 | 0 | 10 | 96% | 0% |
| 20250806 | 2,885 | 2,908 | 2,879 | 2,894 | 976,500 | 244,600 | 100% | ▲▲ | 1111 | 40 | 9 | 97% | 1% |
| 20250807 | 2,894 | 2,938 | 2,884 | 2,927 | 1,496,500 | 520,000 | 101% | ▲▲▲ | 1111 | 40 | 8 | 99% | 2% |
| 20250808 | 2,936 | 2,965 | 2,935 | 2,956 | 1,256,400 | -240,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250812 | 2,980 | 2,982 | 2,949 | 2,968 | 1,465,900 | 209,500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250813 | 2,970 | 2,981 | 2,942 | 2,979 | 2,187,200 | 721,300 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 4% |
| 20250814 | 3,000 | 3,021 | 2,882 | 2,927 | 6,229,500 | 4,042,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250815 | 2,941 | 2,978 | 2,907 | 2,967 | 2,353,400 | -3,876,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250818 | 2,967 | 3,062 | 2,951 | 3,012 | 2,360,300 | 6,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250819 | 3,041 | 3,064 | 3,025 | 3,064 | 1,534,700 | -825,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250820 | 3,063 | 3,070 | 3,028 | 3,047 | 985,000 | -549,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250821 | 3,044 | 3,065 | 3,003 | 3,065 | 1,097,000 | 112,000 | 101% | ▲ | 7771 | 0 | 0 | 100% | 7% |
| 20250822 | 3,064 | 3,065 | 3,033 | 3,060 | 770,600 | -326,400 | 100% | ▼ | 5228 | 51 | 0 | 100% | 6% |
| 20250825 | 3,050 | 3,050 | 2,974 | 2,998 | 1,905,400 | 1,134,800 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250826 | 2,990 | 2,995 | 2,971 | 2,971 | 1,041,000 | -864,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20250827 | 2,978 | 2,997 | 2,969 | 2,997 | 866,900 | -174,100 | 101% | ▲ | 2882 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 3197 | GOLDMAN SACHS INTERNATIONAL | 1,123,421 | 0% | ▼ | -14,952 |
| 2025-08-19 | 3197 | JPM Securities Japan Co Ltd. | 1,366,306 | 1% | ▲ | 46,079 |
| 2025-08-08 | 3197 | JPM Securities Japan Co Ltd. | 1,320,227 | 1% | ▼ | -46,499 |
| 2025-08-08 | 3197 | GOLDMAN SACHS INTERNATIONAL | 1,138,373 | 1% | ▲ | 68,820 |
| 2025-08-07 | 3197 | GOLDMAN SACHS INTERNATIONAL | 1,069,553 | 0% | ▼ | -112,200 |
| 2025-08-06 | 3197 | Barclays Capital Securities Ltd | 775,475 | 0% | ▼ | -369,000 |
| 2025-08-06 | 3197 | JPM Securities Japan Co Ltd. | 1,366,726 | 1% | ▲ | 96,541 |
| 2025-08-05 | 3197 | Barclays Capital Securities Ltd | 1,144,475 | 1% | ▲ | |
| 2025-07-30 | 3197 | JPM Securities Japan Co Ltd. | 1,270,185 | 1% | ▼ | -130,800 |
| 2025-07-29 | 3197 | GOLDMAN SACHS INTERNATIONAL | 1,181,753 | 1% | ▲ | |
| 2025-07-29 | 3197 | JPM Securities Japan Co Ltd. | 1,400,985 | 1% | ▲ |
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 | 786,300 | 365,400 | 204,700 | 170,700 | 581,600 | 194,700 |
| 2025-08-15 | 894,100 | 376,200 | 225,800 | 166,800 | 668,300 | 209,400 |
| 2025-08-08 | 602,300 | 372,800 | 144,100 | 163,000 | 458,200 | 209,800 |
| 2025-08-01 | 628,800 | 404,200 | 147,700 | 175,200 | 481,100 | 229,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 10:17 | S100WDGH | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-06-02 16:35 | S100VU3C | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-05-08 10:36 | S100VP1N | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2025-01-07 16:07 | S100V1GB | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-08 09:14 | S100TCNA | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |