[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:640億円
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 | 2,828 | 2,864 | 2,785 | 2,791 | 71,500 | -44,800 | 99% | ▼▼ | 2888 | 0 | 0 | 98% | 9% |
20250910 | 2,791 | 2,831 | 2,780 | 2,821 | 57,000 | -14,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 10% |
20250911 | 2,806 | 2,835 | 2,799 | 2,820 | 39,600 | -17,400 | 100% | ▼ | 2228 | 51 | 0 | 99% | 10% |
20250912 | 2,820 | 2,846 | 2,806 | 2,830 | 55,300 | 15,700 | 100% | ▲ | 1111 | 51 | 0 | 99% | 11% |
20250916 | 2,830 | 2,847 | 2,819 | 2,836 | 43,500 | -11,800 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 11% |
20250917 | 2,836 | 2,836 | 2,802 | 2,810 | 45,000 | 1,500 | 99% | ▼ | 7717 | 51 | 0 | 99% | 10% |
20250918 | 2,800 | 2,803 | 2,772 | 2,790 | 72,700 | 27,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
20250919 | 2,790 | 2,800 | 2,750 | 2,776 | 78,700 | 6,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 8% |
20250922 | 2,776 | 2,807 | 2,761 | 2,769 | 54,500 | -24,200 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 97% | 8% |
20250924 | 2,765 | 2,780 | 2,753 | 2,768 | 45,200 | -9,300 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 97% | 8% |
20250925 | 2,776 | 2,810 | 2,764 | 2,805 | 53,800 | 8,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 9% |
20250926 | 2,810 | 2,854 | 2,806 | 2,847 | 67,800 | 14,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
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% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
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 |
2025-09-26 | 3395 | GOLDMAN SACHS INTERNATIONAL | 133,276 | 1% | ▲ | 20,500 |
2025-09-24 | 3395 | GOLDMAN SACHS INTERNATIONAL | 112,776 | 0% | ▼ | -27,600 |
2025-09-24 | 3395 | モルガン・スタンレーMUFG証券株式会社 | 115,778 | 1% | ▲ |
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 | 159,000 | 17,500 | 150,300 | 1,500 | 8,700 | 16,000 |
2025-09-26 | 162,800 | 17,700 | 150,000 | 2,700 | 12,800 | 15,000 |
2025-09-19 | 164,500 | 16,300 | 150,800 | 2,400 | 13,700 | 13,900 |
2025-09-12 | 155,200 | 16,900 | 142,100 | 2,400 | 13,100 | 14,500 |
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 |