[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:261億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 2,736 | 2,771 | 2,734 | 2,771 | 208,300 | 139,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
20251001 | 2,610 | 2,610 | 2,520 | 2,521 | 94,400 | 42,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
20250908 | 2,682 | 2,682 | 2,650 | 2,650 | 52,900 | 23,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
20251006 | 2,553 | 2,569 | 2,533 | 2,566 | 49,500 | 18,300 | 102% | ▲▲▲ | 1111 | 51 | 0 | 93% | 2% |
20250924 | 2,739 | 2,740 | 2,725 | 2,736 | 54,800 | 18,200 | 100% | ▲ | 7111 | 0 | 0 | 100% | 4% |
20250925 | 2,740 | 2,740 | 2,733 | 2,735 | 68,500 | 13,700 | 100% | ▼ | 4117 | 0 | 0 | 100% | 4% |
20250911 | 2,675 | 2,679 | 2,653 | 2,654 | 24,200 | 10,500 | 100% | ▼ | 1717 | 0 | 0 | 97% | 1% |
20250917 | 2,662 | 2,679 | 2,657 | 2,672 | 27,900 | 8,900 | 100% | ▲▲ | 1471 | 0 | 0 | 98% | 1% |
20250919 | 2,705 | 2,743 | 2,690 | 2,743 | 40,100 | 8,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20250918 | 2,672 | 2,704 | 2,671 | 2,697 | 32,100 | 4,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
20250912 | 2,652 | 2,662 | 2,651 | 2,652 | 22,300 | -1,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
20250916 | 2,667 | 2,668 | 2,657 | 2,662 | 19,000 | -3,300 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
20250922 | 2,735 | 2,742 | 2,723 | 2,725 | 36,600 | -3,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
20251003 | 2,535 | 2,552 | 2,521 | 2,525 | 31,200 | -12,900 | 100% | ▲▲ | 8222 | 0 | 0 | 91% | 0% |
20250910 | 2,665 | 2,675 | 2,661 | 2,664 | 13,700 | -13,200 | 100% | ▲▲ | 8282 | 0 | 0 | 97% | 1% |
20251007 | 2,551 | 2,563 | 2,527 | 2,527 | 33,400 | -16,100 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
20250909 | 2,666 | 2,678 | 2,653 | 2,663 | 26,900 | -26,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 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 | |
---|---|---|---|---|---|---|
2025-09-22 | 3221 | モルガン・スタンレーMUFG証券株式会社 | 64,357 | 1% | ▲ | 12,100 |
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 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 45,800 | 317,800 | 16,300 | 280,900 | 29,500 | 36,900 |
2025-09-19 | 38,400 | 330,800 | 14,900 | 280,900 | 23,500 | 49,900 |
2025-09-26 | 20,600 | 534,400 | 9,300 | 283,500 | 11,300 | 250,900 |
2025-10-03 | 41,700 | 52,200 | 18,400 | 2,400 | 23,300 | 49,800 |