[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:351億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 3,335 | 3,400 | 3,325 | 3,390 | 36,900 | -88,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260330 | 3,290 | 3,355 | 3,265 | 3,340 | 125,000 | -65,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 1% |
| 20260305 | 3,510 | 3,560 | 3,470 | 3,500 | 33,500 | -15,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 12% |
| 20260311 | 3,570 | 3,570 | 3,505 | 3,505 | 20,300 | -12,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20260306 | 3,480 | 3,555 | 3,470 | 3,540 | 24,300 | -9,200 | 101% | ▲▲▲ | 8582 | 0 | 0 | 97% | 12% |
| 20260317 | 3,455 | 3,490 | 3,445 | 3,470 | 26,200 | -7,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260324 | 3,395 | 3,430 | 3,375 | 3,385 | 27,500 | -5,300 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260304 | 3,355 | 3,460 | 3,355 | 3,460 | 48,700 | -2,500 | 100% | ▲ | 8882 | 0 | 3 | 95% | 11% |
| 20260318 | 3,485 | 3,500 | 3,440 | 3,460 | 23,800 | -2,400 | 100% | ▼ | 2828 | 0 | 0 | 95% | 1% |
| 20260310 | 3,555 | 3,585 | 3,510 | 3,535 | 32,900 | -400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260316 | 3,560 | 3,560 | 3,435 | 3,435 | 33,800 | 1,000 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260323 | 3,345 | 3,355 | 3,310 | 3,310 | 32,800 | 1,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260325 | 3,410 | 3,440 | 3,375 | 3,400 | 29,500 | 2,000 | 100% | ▲▲ | 1411 | 0 | 0 | 93% | 3% |
| 20260312 | 3,515 | 3,515 | 3,465 | 3,465 | 25,500 | 5,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260302 | 3,590 | 3,640 | 3,550 | 3,620 | 28,400 | 6,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 16% |
| 20260313 | 3,480 | 3,590 | 3,480 | 3,510 | 32,800 | 7,300 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20260319 | 3,425 | 3,455 | 3,375 | 3,375 | 31,400 | 7,600 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260309 | 3,410 | 3,515 | 3,410 | 3,495 | 33,300 | 9,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260326 | 3,410 | 3,435 | 3,350 | 3,380 | 50,300 | 20,800 | 99% | ▼ | 7747 | 0 | 0 | 93% | 2% |
| 20260303 | 3,600 | 3,600 | 3,455 | 3,455 | 51,200 | 22,800 | 95% | ▼▼ | 7717 | 0 | 0 | 95% | 11% |
| 20260327 | 3,395 | 3,420 | 3,310 | 3,345 | 190,200 | 139,900 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-05 | 3221 | GOLDMAN SACHS INTERNATIONAL | 64,517 | 1% | ▲ | 2,900 |
| 2026-03-13 | 3221 | GOLDMAN SACHS INTERNATIONAL | 59,785 | 1% | ▼ | -4,732 |
| 2026-03-16 | 3221 | GOLDMAN SACHS INTERNATIONAL | 63,385 | 1% | ▲ | 3,600 |
| 2026-03-17 | 3221 | GOLDMAN SACHS INTERNATIONAL | 61,985 | 1% | ▼ | -1,400 |
| 2026-03-18 | 3221 | GOLDMAN SACHS INTERNATIONAL | 62,885 | 1% | ▲ | 900 |
| 2026-03-27 | 3221 | GOLDMAN SACHS INTERNATIONAL | 47,485 | 0% | ▼ | -15,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 25,100 | 274,700 | 13,300 | 252,800 | 11,800 | 21,900 |
| 2026-03-13 | 21,400 | 293,000 | 10,000 | 265,500 | 11,400 | 27,500 |
| 2026-03-19 | 24,500 | 310,500 | 11,800 | 277,700 | 12,700 | 32,800 |
| 2026-03-27 | 16,200 | 435,800 | 7,500 | 285,900 | 8,700 | 149,900 |