[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 3,175 | 3,175 | 3,100 | 3,130 | 37,000 | 14,500 | 99% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260507 | 3,155 | 3,205 | 3,155 | 3,160 | 22,500 | 100 | 100% | ▲ | 7171 | 0 | 0 | 88% | 0% |
| 20260501 | 3,235 | 3,235 | 3,150 | 3,150 | 22,400 | -5,000 | 97% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260423 | 3,365 | 3,365 | 3,320 | 3,330 | 15,900 | -2,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260424 | 3,310 | 3,315 | 3,265 | 3,275 | 19,000 | 3,100 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260428 | 3,325 | 3,325 | 3,250 | 3,285 | 23,700 | 6,200 | 100% | ▼ | 4717 | 0 | 0 | 91% | 0% |
| 20260430 | 3,275 | 3,275 | 3,185 | 3,235 | 27,400 | 3,700 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260422 | 3,395 | 3,400 | 3,350 | 3,365 | 18,300 | 6,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260427 | 3,270 | 3,325 | 3,270 | 3,300 | 17,500 | -1,500 | 101% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20260512 | 3,280 | 3,280 | 3,180 | 3,200 | 27,100 | -32,300 | 98% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20260420 | 3,420 | 3,430 | 3,400 | 3,400 | 13,700 | 3,400 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260421 | 3,420 | 3,430 | 3,385 | 3,395 | 11,900 | -1,800 | 100% | ▼▼▼ | 5858 | 0 | 0 | 94% | 2% |
| 20260513 | 3,220 | 3,300 | 3,205 | 3,210 | 30,400 | 3,300 | 100% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20260417 | 3,415 | 3,445 | 3,415 | 3,420 | 10,300 | -6,700 | 99% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260414 | 3,460 | 3,480 | 3,400 | 3,425 | 20,900 | 6,200 | 99% | ▼▼▼▼ | 1747 | 0 | 0 | 95% | 3% |
| 20260416 | 3,430 | 3,460 | 3,420 | 3,445 | 17,000 | 3,100 | 100% | ▲▲ | 7171 | 0 | 0 | 96% | 4% |
| 20260415 | 3,475 | 3,475 | 3,415 | 3,430 | 13,900 | -7,000 | 100% | ▲ | 8222 | 0 | 0 | 95% | 4% |
| 20260511 | 3,100 | 3,305 | 3,100 | 3,275 | 59,400 | 22,400 | 105% | ▲ | 1471 | 0 | 1 | 91% | 5% |
| 20260413 | 3,460 | 3,470 | 3,425 | 3,470 | 14,700 | -2,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 12,200 | 21,500 | 7,600 | 2,500 | 4,600 | 19,000 |
| 2026-04-24 | 12,800 | 14,700 | 7,800 | 2,600 | 5,000 | 12,100 |
| 2026-05-01 | 15,800 | 11,900 | 8,600 | 2,500 | 7,200 | 9,400 |