[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:258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 2,610 | 2,610 | 2,520 | 2,521 | 94,400 | 42,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251028 | 2,570 | 2,570 | 2,522 | 2,524 | 36,800 | 20,700 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251006 | 2,553 | 2,569 | 2,533 | 2,566 | 49,500 | 18,300 | 102% | ▲▲▲ | 1111 | 51 | 0 | 93% | 2% |
| 20251014 | 2,510 | 2,526 | 2,490 | 2,513 | 42,200 | 16,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251020 | 2,560 | 2,576 | 2,535 | 2,556 | 20,700 | 7,700 | 100% | ▲ | 1711 | 0 | 0 | 92% | 2% |
| 20251009 | 2,530 | 2,543 | 2,517 | 2,524 | 31,700 | 7,100 | 100% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20251029 | 2,524 | 2,524 | 2,497 | 2,498 | 43,000 | 6,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251024 | 2,580 | 2,580 | 2,550 | 2,550 | 20,400 | 3,800 | 99% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20251023 | 2,576 | 2,588 | 2,565 | 2,572 | 16,600 | 2,600 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251022 | 2,555 | 2,577 | 2,555 | 2,569 | 14,000 | -200 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251027 | 2,553 | 2,580 | 2,553 | 2,580 | 16,100 | -4,300 | 101% | ▲ | 5282 | 0 | 0 | 97% | 3% |
| 20251016 | 2,553 | 2,557 | 2,531 | 2,550 | 17,500 | -4,500 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251017 | 2,556 | 2,556 | 2,537 | 2,545 | 13,000 | -4,500 | 100% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251010 | 2,516 | 2,528 | 2,508 | 2,521 | 26,100 | -5,600 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251021 | 2,557 | 2,562 | 2,546 | 2,552 | 14,200 | -6,500 | 100% | ▼ | 8288 | 0 | 0 | 92% | 2% |
| 20251008 | 2,530 | 2,552 | 2,530 | 2,533 | 24,600 | -8,800 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251003 | 2,535 | 2,552 | 2,521 | 2,525 | 31,200 | -12,900 | 100% | ▲▲ | 8222 | 0 | 0 | 91% | 0% |
| 20251007 | 2,551 | 2,563 | 2,527 | 2,527 | 33,400 | -16,100 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251015 | 2,529 | 2,548 | 2,524 | 2,548 | 22,000 | -20,200 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251002 | 2,531 | 2,554 | 2,510 | 2,524 | 44,100 | -50,300 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20250929 | 2,701 | 2,702 | 2,651 | 2,651 | 133,800 | -74,500 | 96% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250930 | 2,626 | 2,644 | 2,609 | 2,616 | 51,700 | -82,100 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 3221 | Man Solutions Limited | 59,600 | 1% | ▼ | -12,100 |
| 2025-10-01 | 3221 | モルガン・スタンレーMUFG証券株式会社 | 73,057 | 1% | ▲ | 8,700 |
| 2025-10-02 | 3221 | モルガン・スタンレーMUFG証券株式会社 | 70,657 | 1% | ▼ | -2,400 |
| 2025-10-02 | 3221 | GOLDMAN SACHS INTERNATIONAL | 63,978 | 1% | ▲ | 12,400 |
| 2025-10-06 | 3221 | Man Solutions Limited | 50,500 | 0% | ▼ | -9,100 |
| 2025-10-08 | 3221 | GOLDMAN SACHS INTERNATIONAL | 75,378 | 1% | ▲ | 11,400 |
| 2025-10-09 | 3221 | モルガン・スタンレーMUFG証券株式会社 | 61,357 | 1% | ▼ | -9,300 |
| 2025-10-10 | 3221 | モルガン・スタンレーMUFG証券株式会社 | 50,457 | 0% | ▼ | -10,900 |
| 2025-10-15 | 3221 | GOLDMAN SACHS INTERNATIONAL | 84,078 | 1% | ▲ | 8,700 |
| 2025-10-20 | 3221 | GOLDMAN SACHS INTERNATIONAL | 99,678 | 1% | ▲ | 15,600 |
| 2025-10-24 | 3221 | GOLDMAN SACHS INTERNATIONAL | 104,378 | 1% | ▲ | 4,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 41,700 | 52,200 | 18,400 | 2,400 | 23,300 | 49,800 |
| 2025-10-10 | 51,600 | 49,000 | 25,300 | 2,400 | 26,300 | 46,600 |
| 2025-10-17 | 49,700 | 46,600 | 25,400 | 1,500 | 24,300 | 45,100 |
| 2025-10-24 | 50,700 | 45,700 | 25,200 | 1,500 | 25,500 | 44,200 |