[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:348億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 3,435 | 3,520 | 3,425 | 3,455 | 36,600 | 10,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260408 | 3,545 | 3,595 | 3,535 | 3,595 | 35,100 | 17,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260330 | 3,290 | 3,355 | 3,265 | 3,340 | 125,000 | -65,200 | 100% | ▼▼▼ | 8888 | 24 | 4 | 92% | 1% |
| 20260323 | 3,345 | 3,355 | 3,310 | 3,310 | 32,800 | 1,400 | 98% | ▼▼▼ | 7777 | 24 | 13 | 91% | 0% |
| 20260407 | 3,500 | 3,510 | 3,470 | 3,505 | 18,100 | 600 | 101% | ▲ | 7741 | 0 | 0 | 99% | 6% |
| 20260422 | 3,395 | 3,400 | 3,350 | 3,365 | 18,300 | 6,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260421 | 3,420 | 3,430 | 3,385 | 3,395 | 11,900 | -1,800 | 100% | ▼▼▼ | 5858 | 0 | 0 | 94% | 2% |
| 20260420 | 3,420 | 3,430 | 3,400 | 3,400 | 13,700 | 3,400 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260417 | 3,415 | 3,445 | 3,415 | 3,420 | 10,300 | -6,700 | 99% | ▼ | 8888 | 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% |
| 20260414 | 3,460 | 3,480 | 3,400 | 3,425 | 20,900 | 6,200 | 99% | ▼▼▼▼ | 1747 | 0 | 0 | 95% | 3% |
| 20260413 | 3,460 | 3,470 | 3,425 | 3,470 | 14,700 | -2,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260410 | 3,555 | 3,555 | 3,455 | 3,475 | 17,000 | -4,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260409 | 3,580 | 3,600 | 3,510 | 3,520 | 21,000 | -14,100 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20260406 | 3,500 | 3,520 | 3,480 | 3,485 | 17,500 | 5,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260403 | 3,455 | 3,495 | 3,445 | 3,490 | 12,300 | -24,300 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20260401 | 3,395 | 3,430 | 3,375 | 3,430 | 26,600 | -10,300 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 4% |
| 20260331 | 3,335 | 3,400 | 3,325 | 3,390 | 36,900 | -88,100 | 101% | ▲ | 2222 | 0 | 6 | 96% | 2% |
| 20260327 | 3,395 | 3,420 | 3,310 | 3,345 | 190,200 | 139,900 | 99% | ▼▼ | 7777 | 0 | 9 | 92% | 1% |
| 20260326 | 3,410 | 3,435 | 3,350 | 3,380 | 50,300 | 20,800 | 99% | ▼ | 7747 | 0 | 10 | 93% | 2% |
| 20260325 | 3,410 | 3,440 | 3,375 | 3,400 | 29,500 | 2,000 | 100% | ▲▲ | 1411 | 0 | 11 | 93% | 3% |
| 20260324 | 3,395 | 3,430 | 3,375 | 3,385 | 27,500 | -5,300 | 102% | ▲ | 2222 | 0 | 12 | 93% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 16,200 | 435,800 | 7,500 | 285,900 | 8,700 | 149,900 |
| 2026-04-03 | 12,700 | 26,000 | 7,900 | 3,400 | 4,800 | 22,600 |
| 2026-04-10 | 12,300 | 25,000 | 7,600 | 2,500 | 4,700 | 22,500 |
| 2026-04-17 | 12,200 | 21,500 | 7,600 | 2,500 | 4,600 | 19,000 |