[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:323億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260106 | 2,993 | 3,050 | 2,990 | 3,045 | 44,300 | 5,900 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 8% |
| 20260115 | 3,140 | 3,220 | 3,130 | 3,220 | 40,500 | 18,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260127 | 3,185 | 3,185 | 3,125 | 3,125 | 28,500 | 800 | 98% | ▼▼▼ | 7717 | 0 | 0 | 97% | 7% |
| 20251229 | 3,005 | 3,005 | 2,974 | 3,000 | 36,800 | -7,100 | 100% | ▼ | 8228 | 0 | 10 | 100% | 6% |
| 20260126 | 3,180 | 3,200 | 3,160 | 3,185 | 27,700 | -500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20260123 | 3,240 | 3,240 | 3,195 | 3,195 | 28,200 | -16,000 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
| 20260122 | 3,185 | 3,240 | 3,175 | 3,225 | 44,200 | 13,200 | 102% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20260121 | 3,200 | 3,210 | 3,175 | 3,175 | 31,000 | -2,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260120 | 3,185 | 3,245 | 3,160 | 3,220 | 33,500 | -1,900 | 101% | ▲ | 2882 | 0 | 0 | 100% | 10% |
| 20260119 | 3,215 | 3,215 | 3,170 | 3,175 | 35,400 | -4,000 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 8% |
| 20260116 | 3,190 | 3,235 | 3,180 | 3,195 | 39,400 | -1,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260114 | 3,085 | 3,115 | 3,085 | 3,115 | 21,900 | -17,900 | 101% | ▲ | 8582 | 0 | 0 | 100% | 7% |
| 20260113 | 3,130 | 3,130 | 3,085 | 3,085 | 39,800 | 10,400 | 100% | ▼ | 1417 | 0 | 0 | 100% | 9% |
| 20260109 | 3,085 | 3,125 | 3,085 | 3,095 | 29,400 | -11,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260108 | 3,090 | 3,090 | 3,055 | 3,075 | 40,800 | 1,100 | 100% | ▼ | 7117 | 0 | 0 | 100% | 9% |
| 20260107 | 3,045 | 3,095 | 3,020 | 3,090 | 39,700 | -4,600 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20260105 | 2,969 | 2,990 | 2,944 | 2,978 | 38,400 | -8,100 | 101% | ▲ | 2882 | 0 | 8 | 99% | 5% |
| 20251230 | 2,970 | 2,979 | 2,955 | 2,956 | 46,500 | 9,700 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-13 | 3221 | GOLDMAN SACHS INTERNATIONAL | 82,933 | 1% | ▲ | 1,500 |
| 2026-01-15 | 3221 | GOLDMAN SACHS INTERNATIONAL | 82,533 | 1% | ▼ | -400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-09 | 30,800 | 100,600 | 16,200 | 60,500 | 14,600 | 40,100 |
| 2026-01-16 | 29,500 | 133,100 | 15,500 | 87,900 | 14,000 | 45,200 |
| 2026-01-23 | 29,900 | 177,500 | 15,800 | 132,500 | 14,100 | 45,000 |