[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:370億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 3,120 | 3,140 | 3,110 | 3,120 | 47,400 | 12,400 | 100% | ▼▼ | 7777 | 0 | 4 | 97% | 1% |
| 20260203 | 3,155 | 3,160 | 3,130 | 3,135 | 35,000 | -41,400 | 99% | ▼ | 8888 | 0 | 5 | 97% | 3% |
| 20260206 | 3,190 | 3,205 | 3,145 | 3,165 | 24,200 | -6,500 | 99% | ▼ | 8228 | 0 | 3 | 98% | 3% |
| 20260128 | 3,125 | 3,125 | 3,065 | 3,080 | 32,200 | 3,700 | 99% | ▼▼▼▼ | 7777 | 0 | 9 | 96% | 4% |
| 20260205 | 3,150 | 3,225 | 3,140 | 3,200 | 30,700 | -16,700 | 103% | ▲ | 2222 | 0 | 3 | 99% | 4% |
| 20260129 | 3,085 | 3,120 | 3,060 | 3,105 | 49,900 | 17,700 | 101% | ▲ | 7771 | 0 | 8 | 96% | 5% |
| 20260130 | 3,125 | 3,160 | 3,100 | 3,145 | 42,700 | -7,200 | 101% | ▲▲ | 2222 | 0 | 7 | 98% | 6% |
| 20260202 | 3,185 | 3,200 | 3,150 | 3,160 | 76,400 | 33,700 | 100% | ▲▲▲ | 1111 | 40 | 7 | 98% | 6% |
| 20260127 | 3,185 | 3,185 | 3,125 | 3,125 | 28,500 | 800 | 98% | ▼▼▼ | 7717 | 0 | 11 | 97% | 7% |
| 20260119 | 3,215 | 3,215 | 3,170 | 3,175 | 35,400 | -4,000 | 99% | ▼▼ | 8828 | 0 | 17 | 99% | 8% |
| 20260121 | 3,200 | 3,210 | 3,175 | 3,175 | 31,000 | -2,500 | 99% | ▼ | 8228 | 0 | 15 | 99% | 8% |
| 20260209 | 3,375 | 3,375 | 3,250 | 3,315 | 88,600 | 64,400 | 105% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20260123 | 3,240 | 3,240 | 3,195 | 3,195 | 28,200 | -16,000 | 99% | ▼ | 5228 | 0 | 13 | 99% | 9% |
| 20260126 | 3,180 | 3,200 | 3,160 | 3,185 | 27,700 | -500 | 100% | ▼▼ | 8888 | 0 | 12 | 99% | 9% |
| 20260120 | 3,185 | 3,245 | 3,160 | 3,220 | 33,500 | -1,900 | 101% | ▲ | 2882 | 0 | 16 | 100% | 10% |
| 20260122 | 3,185 | 3,240 | 3,175 | 3,225 | 44,200 | 13,200 | 102% | ▲ | 1471 | 0 | 14 | 100% | 10% |
| 20260210 | 3,340 | 3,450 | 3,325 | 3,425 | 56,200 | -32,400 | 103% | ▲▲ | 2282 | 0 | 2 | 100% | 11% |
| 20260213 | 3,525 | 3,530 | 3,465 | 3,485 | 40,800 | -6,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20260217 | 3,590 | 3,590 | 3,455 | 3,490 | 56,400 | 3,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 13% |
| 20260212 | 3,425 | 3,525 | 3,410 | 3,510 | 47,300 | -8,900 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 14% |
| 20260218 | 3,500 | 3,615 | 3,500 | 3,575 | 36,300 | -20,100 | 102% | ▲ | 2282 | 0 | 0 | 99% | 16% |
| 20260216 | 3,550 | 3,625 | 3,545 | 3,605 | 52,800 | 12,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 29,900 | 177,500 | 15,800 | 132,500 | 14,100 | 45,000 |
| 2026-01-30 | 33,400 | 222,600 | 16,600 | 179,800 | 16,800 | 42,800 |
| 2026-02-06 | 41,700 | 281,200 | 16,100 | 239,600 | 25,600 | 41,600 |
| 2026-02-13 | 43,500 | 284,000 | 15,100 | 240,600 | 28,400 | 43,400 |