[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:332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 3,275 | 3,275 | 3,220 | 3,260 | 16,300 | -200 | 100% | ▼ | 8528 | 0 | 0 | 98% | 4% |
| 20260527 | 3,225 | 3,290 | 3,220 | 3,275 | 16,500 | 6,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20260522 | 3,275 | 3,350 | 3,240 | 3,330 | 15,400 | 1,900 | 102% | ▲▲▲▲ | 1411 | 0 | 0 | 98% | 6% |
| 20260526 | 3,300 | 3,300 | 3,225 | 3,240 | 10,100 | -12,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260515 | 3,310 | 3,335 | 3,285 | 3,335 | 24,200 | -4,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20260525 | 3,335 | 3,355 | 3,250 | 3,255 | 22,800 | 7,400 | 98% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20260529 | 3,250 | 3,275 | 3,210 | 3,210 | 8,900 | -7,400 | 98% | ▼▼ | 5888 | 0 | 0 | 96% | 3% |
| 20260521 | 3,240 | 3,300 | 3,240 | 3,280 | 13,500 | -2,400 | 100% | ▲▲▲ | 2282 | 0 | 0 | 96% | 5% |
| 20260514 | 3,200 | 3,330 | 3,200 | 3,310 | 28,200 | -2,200 | 103% | ▲▲ | 2882 | 0 | 0 | 95% | 6% |
| 20260520 | 3,250 | 3,265 | 3,200 | 3,265 | 15,900 | 800 | 100% | ▲▲ | 1411 | 0 | 0 | 95% | 4% |
| 20260519 | 3,245 | 3,260 | 3,200 | 3,250 | 15,100 | -7,500 | 101% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260518 | 3,335 | 3,335 | 3,225 | 3,225 | 22,600 | -1,600 | 97% | ▼ | 5828 | 0 | 0 | 94% | 3% |
| 20260513 | 3,220 | 3,300 | 3,205 | 3,210 | 30,400 | 3,300 | 100% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20260512 | 3,280 | 3,280 | 3,180 | 3,200 | 27,100 | -32,300 | 98% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20260511 | 3,100 | 3,305 | 3,100 | 3,275 | 59,400 | 22,400 | 105% | ▲ | 1471 | 0 | 1 | 91% | 5% |
| 20260507 | 3,155 | 3,205 | 3,155 | 3,160 | 22,500 | 100 | 100% | ▲ | 7171 | 0 | 7 | 88% | 0% |
| 20260508 | 3,175 | 3,175 | 3,100 | 3,130 | 37,000 | 14,500 | 99% | ▼ | 7717 | 0 | 6 | 87% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 16,300 | 14,100 | 8,100 | 5,900 | 8,200 | 8,200 |
| 2026-05-22 | 15,200 | 15,400 | 7,500 | 6,800 | 7,700 | 8,600 |