[3397]トリドール:【飲食店】焼き鳥レストラン、うどん店など多業態展開
Yahoo! 【プライム/27小売業】 売上高:2682280 当期純利益:18740 総資産:3231960 時価:3947億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 4,757 | 4,820 | 4,750 | 4,820 | 323,400 | -114,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251002 | 4,825 | 4,837 | 4,729 | 4,737 | 292,100 | -31,300 | 98% | ▼ | 2828 | 0 | 0 | 93% | 0% |
| 20251003 | 4,720 | 4,738 | 4,656 | 4,738 | 309,000 | 16,900 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
| 20251006 | 4,793 | 4,799 | 4,738 | 4,787 | 375,400 | 66,400 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 1% |
| 20251007 | 4,763 | 4,763 | 4,705 | 4,715 | 322,100 | -53,300 | 98% | ▼ | 8888 | 51 | 0 | 92% | 0% |
| 20251008 | 4,735 | 4,786 | 4,728 | 4,755 | 258,400 | -63,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20251009 | 4,715 | 4,725 | 4,682 | 4,709 | 322,700 | 64,300 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251010 | 4,708 | 4,781 | 4,685 | 4,762 | 274,500 | -48,200 | 101% | ▲ | 2282 | 51 | 0 | 95% | 1% |
| 20251014 | 4,701 | 4,802 | 4,695 | 4,767 | 270,100 | -4,400 | 100% | ▲▲ | 2282 | 51 | 0 | 95% | 1% |
| 20251015 | 4,808 | 4,808 | 4,714 | 4,715 | 220,500 | -49,600 | 99% | ▼ | 2228 | 51 | 0 | 94% | 0% |
| 20251016 | 4,714 | 4,736 | 4,695 | 4,720 | 209,700 | -10,800 | 100% | ▲ | 8882 | 51 | 0 | 94% | 0% |
| 20251017 | 4,708 | 4,736 | 4,701 | 4,720 | 163,700 | -46,000 | 100% | -- | 5285 | 51 | 0 | 94% | 0% |
| 20251020 | 4,720 | 4,729 | 4,646 | 4,647 | 322,400 | 158,700 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251021 | 4,645 | 4,664 | 4,636 | 4,664 | 232,600 | -89,800 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20251022 | 4,669 | 4,702 | 4,663 | 4,678 | 215,900 | -16,700 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251023 | 4,681 | 4,690 | 4,634 | 4,640 | 225,000 | 9,100 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251024 | 4,633 | 4,636 | 4,566 | 4,566 | 281,700 | 56,700 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251027 | 4,562 | 4,592 | 4,543 | 4,547 | 248,800 | -32,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251028 | 4,547 | 4,553 | 4,456 | 4,465 | 355,800 | 107,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251029 | 4,444 | 4,462 | 4,345 | 4,349 | 428,600 | 72,800 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251030 | 4,398 | 4,433 | 4,365 | 4,418 | 386,300 | -42,300 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20251031 | 4,424 | 4,479 | 4,419 | 4,464 | 268,500 | -117,800 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,910,381 | 3% | ▼ | -49,016 |
| 2025-10-28 | 3397 | GOLDMAN SACHS INTERNATIONAL | 509,576 | 1% | ▼ | -24,000 |
| 2025-10-27 | 3397 | GOLDMAN SACHS INTERNATIONAL | 533,576 | 1% | ▲ | 4,800 |
| 2025-10-24 | 3397 | GOLDMAN SACHS INTERNATIONAL | 528,776 | 1% | ▼ | -4,500 |
| 2025-10-23 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,959,397 | 3% | ▲ | 118,900 |
| 2025-10-23 | 3397 | GOLDMAN SACHS INTERNATIONAL | 533,276 | 1% | ▲ | 37,100 |
| 2025-10-17 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,840,497 | 3% | ▲ | 12,700 |
| 2025-10-16 | 3397 | GOLDMAN SACHS INTERNATIONAL | 496,176 | 1% | ▼ | -113,596 |
| 2025-10-15 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,827,797 | 3% | ▼ | -13,500 |
| 2025-10-10 | 3397 | GOLDMAN SACHS INTERNATIONAL | 609,772 | 1% | ▼ | -12,000 |
| 2025-10-09 | 3397 | GOLDMAN SACHS INTERNATIONAL | 621,772 | 1% | ▲ | 77,200 |
| 2025-10-09 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,841,297 | 3% | ▲ | 90,592 |
| 2025-10-03 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,750,705 | 3% | ▲ | 17,672 |
| 2025-10-01 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,733,033 | 3% | ▼ | -34,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 226,800 | 103,300 | 67,200 | 17,100 | 159,600 | 86,200 |
| 2025-10-17 | 183,300 | 112,600 | 57,500 | 17,900 | 125,800 | 94,700 |
| 2025-10-10 | 188,700 | 119,600 | 56,100 | 19,200 | 132,600 | 100,400 |
| 2025-10-03 | 203,400 | 143,100 | 55,600 | 22,700 | 147,800 | 120,400 |