[3221]ヨシックス:【居酒屋】居酒屋チェーン
Yahoo! 【プライム/小売業】 売上高:229050 当期純利益:17580 総資産:149250 時価:276億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 2,655 | 2,670 | 2,650 | 2,655 | 19,300 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250917 | 2,662 | 2,679 | 2,657 | 2,672 | 27,900 | 8,900 | 100% | ▲▲ | 1471 | 0 | 0 | 98% | 1% |
| 20250916 | 2,667 | 2,668 | 2,657 | 2,662 | 19,000 | -3,300 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250912 | 2,652 | 2,662 | 2,651 | 2,652 | 22,300 | -1,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250911 | 2,675 | 2,679 | 2,653 | 2,654 | 24,200 | 10,500 | 100% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20250910 | 2,665 | 2,675 | 2,661 | 2,664 | 13,700 | -13,200 | 100% | ▲▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250909 | 2,666 | 2,678 | 2,653 | 2,663 | 26,900 | -26,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250908 | 2,682 | 2,682 | 2,650 | 2,650 | 52,900 | 23,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250905 | 2,648 | 2,664 | 2,636 | 2,654 | 29,800 | 4,700 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20250904 | 2,664 | 2,665 | 2,650 | 2,654 | 25,100 | -3,400 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250903 | 2,668 | 2,690 | 2,656 | 2,662 | 28,500 | 9,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250901 | 2,642 | 2,664 | 2,639 | 2,640 | 19,300 | -22,300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250828 | 2,670 | 2,684 | 2,664 | 2,670 | 24,500 | -400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250827 | 2,686 | 2,686 | 2,671 | 2,677 | 24,900 | -7,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250826 | 2,701 | 2,719 | 2,685 | 2,685 | 31,900 | 12,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250825 | 2,712 | 2,720 | 2,708 | 2,720 | 19,700 | -6,000 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250822 | 2,706 | 2,706 | 2,680 | 2,698 | 25,700 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250821 | 2,738 | 2,738 | 2,703 | 2,704 | 26,100 | 800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250820 | 2,730 | 2,748 | 2,725 | 2,738 | 25,300 | 8,100 | 100% | ▲ | 4171 | 0 | 0 | 100% | 5% |
| 20250819 | 2,741 | 2,748 | 2,724 | 2,730 | 17,200 | -26,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250829 | 2,678 | 2,678 | 2,636 | 2,636 | 41,600 | 17,100 | 99% | ▼▼▼▼ | 7717 | 24 | 0 | 96% | 0% |
| 20250818 | 2,728 | 2,750 | 2,720 | 2,743 | 44,000 | 10,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 3221 | Man Solutions Limited | 71,700 | 1% | ▼ | -1,300 |
| 2025-08-26 | 3221 | GOLDMAN SACHS INTERNATIONAL | 53,678 | 1% | ▲ | |
| 2025-09-02 | 3221 | モルガン・スタンレーMUFG証券株式会社 | 52,257 | 1% | ▲ | 2,700 |
| 2025-09-04 | 3221 | GOLDMAN SACHS INTERNATIONAL | 51,578 | 0% | ▼ | -2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 66,000 | 285,900 | 18,000 | 258,300 | 48,000 | 27,600 |
| 2025-08-29 | 48,700 | 290,200 | 14,900 | 260,700 | 33,800 | 29,500 |
| 2025-09-05 | 47,100 | 295,300 | 17,200 | 260,800 | 29,900 | 34,500 |
| 2025-09-12 | 45,800 | 317,800 | 16,300 | 280,900 | 29,500 | 36,900 |