[3317]フライングG:【外食】北関東を中心に、郊外型レストラン
Yahoo! 【スタンダード/27小売業】 売上高:82650 当期純利益:3520 総資産:48130 時価:20億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,901 | 2,931 | 2,899 | 2,931 | 3,100 | -2,900 | 102% | ▲▲▲ | 8222 | 0 | 0 | 97% | 12% |
20250910 | 2,894 | 2,907 | 2,894 | 2,895 | 1,600 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 10% |
20250911 | 2,906 | 2,928 | 2,900 | 2,928 | 900 | -700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 12% |
20250912 | 2,944 | 2,944 | 2,890 | 2,941 | 2,000 | 1,100 | 100% | ▲▲ | 1711 | 0 | 0 | 98% | 12% |
20250916 | 2,941 | 2,942 | 2,912 | 2,940 | 1,700 | -300 | 100% | ▼ | 8288 | 0 | 0 | 98% | 4% |
20250917 | 2,940 | 2,940 | 2,938 | 2,938 | 1,000 | -700 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 4% |
20250918 | 2,890 | 2,933 | 2,890 | 2,933 | 800 | -200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 100% | 4% |
20250919 | 2,945 | 2,945 | 2,907 | 2,913 | 1,300 | 500 | 99% | ▼▼▼▼ | 1117 | 0 | 0 | 99% | 3% |
20250922 | 2,941 | 2,950 | 2,930 | 2,950 | 2,800 | 1,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
20250924 | 2,950 | 2,998 | 2,950 | 2,998 | 5,200 | 2,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250925 | 3,000 | 3,020 | 2,984 | 3,005 | 3,500 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250926 | 3,025 | 3,025 | 2,995 | 3,000 | 3,800 | 300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
20250929 | 1,501 | 1,531 | 1,470 | 1,503 | 4,400 | 600 | 50% | ▼▼ | 7777 | 0 | 0 | 50% | 0% |
20250930 | 1,503 | 1,524 | 1,500 | 1,500 | 2,700 | -1,700 | 100% | ▼▼▼ | 8228 | 0 | 0 | 50% | 0% |
20251001 | 1,500 | 1,505 | 1,455 | 1,455 | 3,700 | 1,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 48% | 0% |
20251002 | 1,457 | 1,458 | 1,456 | 1,456 | 1,600 | -2,100 | 100% | ▲ | 8282 | 0 | 0 | 48% | 0% |
20251003 | 1,480 | 1,480 | 1,440 | 1,440 | 1,800 | 200 | 99% | ▼ | 1717 | 0 | 0 | 48% | 0% |
20251006 | 1,470 | 1,478 | 1,440 | 1,471 | 2,300 | 500 | 102% | ▲ | 7471 | 0 | 0 | 49% | 2% |
20251007 | 1,452 | 1,460 | 1,449 | 1,449 | 1,500 | -800 | 99% | ▼ | 8288 | 0 | 0 | 48% | 1% |
20251008 | 1,446 | 1,446 | 1,445 | 1,445 | 300 | -1,200 | 100% | ▼▼ | 8888 | 0 | 0 | 48% | 0% |
20251009 | 1,444 | 1,444 | 1,431 | 1,432 | 1,400 | 1,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 48% | 0% |
20251010 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 | -400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 48% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 36,800 | 0 | 26,400 | 0 | 10,400 | 0 |
2025-09-26 | 18,900 | 0 | 12,900 | 0 | 6,000 | 0 |
2025-09-19 | 20,800 | 0 | 14,300 | 0 | 6,500 | 0 |
2025-09-12 | 21,200 | 0 | 14,000 | 0 | 7,200 | 0 |