[3221]ヨシックス:【居酒屋】居酒屋チェーン
Yahoo! 【プライム/27小売業】 売上高:229050 当期純利益:17580 総資産:149250 時価:302億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 2,800 | 2,845 | 2,758 | 2,782 | 101,500 | -122,900 | 99% | ▼ | 2228 | 0 | 9 | 99% | 12% |
| 20251112 | 2,782 | 2,819 | 2,767 | 2,808 | 73,300 | -28,200 | 101% | ▲ | 8282 | 0 | 4 | 100% | 13% |
| 20251113 | 2,784 | 2,848 | 2,784 | 2,841 | 51,100 | -22,200 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 14% |
| 20251114 | 2,848 | 2,905 | 2,848 | 2,900 | 76,500 | 25,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251117 | 2,900 | 2,932 | 2,883 | 2,932 | 43,800 | -32,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251118 | 2,924 | 2,929 | 2,880 | 2,896 | 42,000 | -1,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 16% |
| 20251119 | 2,870 | 2,900 | 2,824 | 2,827 | 36,300 | -5,700 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 13% |
| 20251120 | 2,852 | 2,887 | 2,833 | 2,876 | 33,600 | -2,700 | 102% | ▲ | 8282 | 0 | 0 | 98% | 15% |
| 20251121 | 2,869 | 2,978 | 2,854 | 2,978 | 56,500 | 22,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20251125 | 2,977 | 3,010 | 2,928 | 2,936 | 40,500 | -16,000 | 99% | ▼ | 2228 | 51 | 0 | 99% | 18% |
| 20251126 | 2,936 | 2,939 | 2,910 | 2,924 | 21,300 | -19,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 17% |
| 20251127 | 2,925 | 2,935 | 2,908 | 2,920 | 26,100 | 4,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20251128 | 2,920 | 2,954 | 2,920 | 2,942 | 29,700 | 3,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 18% |
| 20251201 | 2,948 | 2,984 | 2,925 | 2,943 | 26,900 | -2,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 16% |
| 20251202 | 2,930 | 2,956 | 2,913 | 2,942 | 29,000 | 2,100 | 100% | ▼ | 7777 | 0 | 0 | 99% | 16% |
| 20251203 | 2,942 | 2,943 | 2,911 | 2,911 | 31,500 | 2,500 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 15% |
| 20251204 | 2,908 | 2,923 | 2,878 | 2,888 | 38,900 | 7,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 14% |
| 20251205 | 2,875 | 2,895 | 2,858 | 2,887 | 25,900 | -13,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 14% |
| 20251208 | 2,887 | 2,934 | 2,887 | 2,933 | 42,400 | 16,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251209 | 2,921 | 2,939 | 2,880 | 2,887 | 29,600 | -12,800 | 98% | ▼ | 2828 | 0 | 0 | 97% | 4% |
| 20251210 | 2,880 | 2,907 | 2,880 | 2,892 | 25,900 | -3,700 | 100% | ▲ | 8582 | 0 | 0 | 97% | 3% |
| 20251211 | 2,902 | 2,902 | 2,812 | 2,829 | 35,200 | 9,300 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251212 | 2,863 | 2,920 | 2,861 | 2,920 | 45,000 | 9,800 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3221 | GOLDMAN SACHS INTERNATIONAL | 75,833 | 1% | ▲ | 9,055 |
| 2025-11-27 | 3221 | GOLDMAN SACHS INTERNATIONAL | 66,778 | 1% | ▲ | 5,600 |
| 2025-11-19 | 3221 | GOLDMAN SACHS INTERNATIONAL | 61,178 | 1% | ▼ | -8,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 39,800 | 39,700 | 23,700 | 5,400 | 16,100 | 34,300 |
| 2025-11-28 | 38,800 | 40,600 | 24,700 | 2,200 | 14,100 | 38,400 |
| 2025-11-21 | 39,100 | 46,600 | 25,300 | 1,600 | 13,800 | 45,000 |
| 2025-11-14 | 43,600 | 52,300 | 28,700 | 1,800 | 14,900 | 50,500 |