[3395]サンマルク:【外食】業態ごとに事業子会社直営、FCで全国展開
Yahoo! 【プライム/27小売業】 売上高:708950 当期純利益:25400 総資産:714610 時価:610億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,810 | 2,843 | 2,763 | 2,786 | 54,000 | -13,800 | 98% | ▼ | 8858 | 0 | 0 | 98% | 8% |
| 20250930 | 2,821 | 2,830 | 2,787 | 2,812 | 70,000 | 16,000 | 101% | ▲ | 7111 | 0 | 0 | 99% | 4% |
| 20251001 | 2,812 | 2,813 | 2,758 | 2,779 | 71,100 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251002 | 2,780 | 2,783 | 2,730 | 2,743 | 54,500 | -16,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251003 | 2,730 | 2,771 | 2,726 | 2,765 | 41,100 | -13,400 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251006 | 2,800 | 2,827 | 2,774 | 2,821 | 59,200 | 18,100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251007 | 2,800 | 2,819 | 2,759 | 2,761 | 60,100 | 900 | 98% | ▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251008 | 2,756 | 2,787 | 2,755 | 2,772 | 46,600 | -13,500 | 100% | ▲ | 8882 | 51 | 0 | 97% | 1% |
| 20251009 | 2,765 | 2,826 | 2,762 | 2,818 | 80,000 | 33,400 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251010 | 2,768 | 2,803 | 2,720 | 2,790 | 95,700 | 15,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251014 | 2,800 | 2,824 | 2,756 | 2,773 | 61,200 | -34,500 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 1% |
| 20251015 | 2,790 | 2,803 | 2,748 | 2,759 | 45,900 | -15,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20251016 | 2,750 | 2,756 | 2,726 | 2,732 | 41,200 | -4,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251017 | 2,720 | 2,745 | 2,707 | 2,739 | 30,300 | -10,900 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251020 | 2,739 | 2,754 | 2,726 | 2,730 | 41,100 | 10,800 | 100% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20251021 | 2,730 | 2,730 | 2,714 | 2,719 | 38,200 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251022 | 2,719 | 2,753 | 2,719 | 2,747 | 36,900 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251023 | 2,747 | 2,775 | 2,734 | 2,755 | 44,100 | 7,200 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20251024 | 2,754 | 2,755 | 2,689 | 2,689 | 58,000 | 13,900 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251027 | 2,695 | 2,712 | 2,682 | 2,690 | 39,600 | -18,400 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251028 | 2,671 | 2,672 | 2,650 | 2,667 | 48,600 | 9,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251029 | 2,652 | 2,652 | 2,601 | 2,609 | 69,800 | 21,200 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251030 | 2,600 | 2,632 | 2,595 | 2,632 | 194,900 | 125,100 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251031 | 2,650 | 2,670 | 2,623 | 2,663 | 66,200 | -128,700 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 3395 | GOLDMAN SACHS INTERNATIONAL | 75,849 | 0% | ▼ | -44,627 |
| 2025-10-14 | 3395 | モルガン・スタンレーMUFG証券株式会社 | 113,828 | 0% | ▼ | -22,000 |
| 2025-10-10 | 3395 | GOLDMAN SACHS INTERNATIONAL | 120,476 | 1% | ▲ | 36,100 |
| 2025-10-09 | 3395 | モルガン・スタンレーMUFG証券株式会社 | 135,828 | 1% | ▼ | -16,900 |
| 2025-10-08 | 3395 | GOLDMAN SACHS INTERNATIONAL | 84,376 | 0% | ▼ | -41,500 |
| 2025-10-08 | 3395 | モルガン・スタンレーMUFG証券株式会社 | 152,728 | 1% | ▼ | -8,400 |
| 2025-10-07 | 3395 | モルガン・スタンレーMUFG証券株式会社 | 161,128 | 1% | ▲ | 18,150 |
| 2025-10-03 | 3395 | GOLDMAN SACHS INTERNATIONAL | 125,876 | 1% | ▲ | 20,500 |
| 2025-10-01 | 3395 | モルガン・スタンレーMUFG証券株式会社 | 142,978 | 1% | ▲ | 27,200 |
| 2025-09-30 | 3395 | GOLDMAN SACHS INTERNATIONAL | 105,376 | 0% | ▼ | -27,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 160,300 | 12,900 | 151,400 | 800 | 8,900 | 12,100 |
| 2025-10-17 | 161,500 | 14,500 | 152,100 | 1,600 | 9,400 | 12,900 |
| 2025-10-10 | 159,400 | 21,500 | 151,500 | 2,000 | 7,900 | 19,500 |
| 2025-10-03 | 159,000 | 17,500 | 150,300 | 1,500 | 8,700 | 16,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-18 16:01 | S100VMSM | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書（短期大量譲渡） |
| 2025-04-02 15:31 | S100VJYU | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書（短期大量譲渡） |
| 2025-03-05 16:05 | S100VCCM | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書（短期大量譲渡） |
| 2025-02-20 16:10 | S100V9N3 | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |