[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:363億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 3,355 | 3,460 | 3,355 | 3,460 | 48,700 | -2,500 | 100% | ▲ | 8882 | 0 | 3 | 95% | 11% |
| 20260303 | 3,600 | 3,600 | 3,455 | 3,455 | 51,200 | 22,800 | 95% | ▼▼ | 7717 | 0 | 0 | 95% | 11% |
| 20260311 | 3,570 | 3,570 | 3,505 | 3,505 | 20,300 | -12,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20260309 | 3,410 | 3,515 | 3,410 | 3,495 | 33,300 | 9,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260305 | 3,510 | 3,560 | 3,470 | 3,500 | 33,500 | -15,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 12% |
| 20260310 | 3,555 | 3,585 | 3,510 | 3,535 | 32,900 | -400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260306 | 3,480 | 3,555 | 3,470 | 3,540 | 24,300 | -9,200 | 101% | ▲▲▲ | 8582 | 0 | 0 | 97% | 12% |
| 20260217 | 3,590 | 3,590 | 3,455 | 3,490 | 56,400 | 3,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 13% |
| 20260225 | 3,570 | 3,600 | 3,535 | 3,550 | 30,800 | 1,600 | 99% | ▼ | 7417 | 0 | 0 | 98% | 15% |
| 20260220 | 3,550 | 3,575 | 3,545 | 3,550 | 20,700 | -14,200 | 99% | ▼ | 8258 | 0 | 0 | 98% | 15% |
| 20260302 | 3,590 | 3,640 | 3,550 | 3,620 | 28,400 | 6,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 16% |
| 20260219 | 3,550 | 3,610 | 3,525 | 3,575 | 34,900 | -1,400 | 100% | -- | 8225 | 0 | 0 | 99% | 16% |
| 20260218 | 3,500 | 3,615 | 3,500 | 3,575 | 36,300 | -20,100 | 102% | ▲ | 2282 | 0 | 0 | 99% | 16% |
| 20260213 | 3,525 | 3,530 | 3,465 | 3,485 | 40,800 | -6,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20260224 | 3,545 | 3,615 | 3,535 | 3,590 | 29,200 | 8,500 | 101% | ▲ | 1771 | 51 | 0 | 100% | 17% |
| 20260209 | 3,375 | 3,375 | 3,250 | 3,315 | 88,600 | 64,400 | 105% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20260226 | 3,530 | 3,645 | 3,530 | 3,595 | 32,700 | 1,900 | 101% | ▲ | 1771 | 0 | 0 | 100% | 17% |
| 20260227 | 3,615 | 3,650 | 3,615 | 3,640 | 22,200 | -10,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260216 | 3,550 | 3,625 | 3,545 | 3,605 | 52,800 | 12,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260212 | 3,425 | 3,525 | 3,410 | 3,510 | 47,300 | -8,900 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 14% |
| 20260210 | 3,340 | 3,450 | 3,325 | 3,425 | 56,200 | -32,400 | 103% | ▲▲ | 2282 | 0 | 2 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 3221 | GOLDMAN SACHS INTERNATIONAL | 71,917 | 1% | ▼ | -10,616 |
| 2026-02-27 | 3221 | GOLDMAN SACHS INTERNATIONAL | 61,617 | 1% | ▼ | -10,300 |
| 2026-03-05 | 3221 | GOLDMAN SACHS INTERNATIONAL | 64,517 | 1% | ▲ | 2,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 43,500 | 284,000 | 15,100 | 240,600 | 28,400 | 43,400 |
| 2026-02-20 | 48,000 | 281,000 | 16,500 | 241,100 | 31,500 | 39,900 |
| 2026-02-27 | 31,200 | 282,900 | 16,500 | 241,200 | 14,700 | 41,700 |
| 2026-03-06 | 25,100 | 274,700 | 13,300 | 252,800 | 11,800 | 21,900 |