[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/小売業】 売上高:708950 当期純利益:25400 総資産:714610 時価:600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 2,575 | 2,627 | 2,568 | 2,618 | 105,100 | 40,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250820 | 2,592 | 2,623 | 2,592 | 2,612 | 93,000 | 19,500 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250819 | 2,600 | 2,611 | 2,586 | 2,605 | 73,500 | -2,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250818 | 2,551 | 2,609 | 2,550 | 2,602 | 75,700 | -23,600 | 102% | ▲ | 5282 | 51 | 0 | 100% | 10% |
| 20250821 | 2,612 | 2,612 | 2,580 | 2,595 | 51,000 | -42,000 | 99% | ▼ | 8828 | 51 | 0 | 99% | 9% |
| 20250814 | 2,574 | 2,595 | 2,561 | 2,591 | 89,300 | 22,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250827 | 2,552 | 2,590 | 2,550 | 2,577 | 64,700 | 30,100 | 101% | ▲ | 1471 | 0 | 0 | 99% | 7% |
| 20250813 | 2,562 | 2,577 | 2,540 | 2,575 | 66,700 | -21,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250822 | 2,595 | 2,595 | 2,562 | 2,572 | 50,300 | -700 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 8% |
| 20250825 | 2,551 | 2,569 | 2,543 | 2,569 | 41,400 | -8,900 | 100% | ▼▼▼ | 8888 | 51 | 0 | 98% | 8% |
| 20250812 | 2,540 | 2,563 | 2,513 | 2,562 | 88,200 | 2,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250815 | 2,591 | 2,609 | 2,536 | 2,561 | 99,300 | 10,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20250826 | 2,553 | 2,577 | 2,550 | 2,559 | 34,600 | -6,800 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 98% | 7% |
| 20250808 | 2,500 | 2,546 | 2,500 | 2,541 | 85,900 | -34,300 | 101% | ▲ | 2252 | 0 | 0 | 100% | 8% |
| 20250806 | 2,403 | 2,531 | 2,377 | 2,522 | 272,200 | 148,800 | 102% | ▲▲▲▲▲▲ | 1771 | 10 | 3 | 100% | 7% |
| 20250807 | 2,500 | 2,522 | 2,484 | 2,507 | 120,200 | -152,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250805 | 2,471 | 2,515 | 2,459 | 2,478 | 123,400 | 37,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 7% |
| 20250804 | 2,444 | 2,469 | 2,441 | 2,448 | 85,600 | 21,400 | 100% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 5% |
| 20250801 | 2,415 | 2,440 | 2,406 | 2,440 | 64,200 | -4,900 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 5% |
| 20250731 | 2,411 | 2,413 | 2,388 | 2,406 | 69,100 | -12,500 | 100% | ▲▲ | 8222 | 0 | 7 | 100% | 4% |
| 20250728 | 2,400 | 2,415 | 2,399 | 2,404 | 47,500 | 1,800 | 101% | ▲ | 1111 | 0 | 8 | 100% | 5% |
| 20250730 | 2,381 | 2,427 | 2,381 | 2,400 | 81,600 | 27,600 | 101% | ▲ | 1171 | 0 | 6 | 100% | 4% |
| 20250729 | 2,400 | 2,411 | 2,379 | 2,387 | 54,000 | 6,500 | 99% | ▼ | 7747 | 0 | 7 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3395 | GOLDMAN SACHS INTERNATIONAL | 182,776 | 1% | ▼ | -3,800 |
| 2025-08-22 | 3395 | GOLDMAN SACHS INTERNATIONAL | 157,776 | 1% | ▼ | -25,000 |
| 2025-08-12 | 3395 | GOLDMAN SACHS INTERNATIONAL | 186,576 | 1% | ▲ | 3,100 |
| 2025-08-08 | 3395 | GOLDMAN SACHS INTERNATIONAL | 183,476 | 1% | ▼ | -900 |
| 2025-08-07 | 3395 | GOLDMAN SACHS INTERNATIONAL | 184,376 | 1% | ▲ | 23,700 |
| 2025-07-30 | 3395 | GOLDMAN SACHS INTERNATIONAL | 160,676 | 1% | ▲ | 20,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 143,000 | 11,500 | 105,100 | 400 | 37,900 | 11,100 |
| 2025-08-08 | 178,400 | 6,900 | 149,000 | 500 | 29,400 | 6,400 |
| 2025-08-15 | 167,700 | 7,300 | 141,800 | 500 | 25,900 | 6,800 |
| 2025-08-22 | 149,700 | 8,600 | 140,500 | 700 | 9,200 | 7,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-20 16:10 | S100V9N3 | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |
| 2025-03-05 16:05 | S100VCCM | 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） |
| 2025-04-18 16:01 | S100VMSM | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書（短期大量譲渡） |