[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:4018億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251104 | 4,458 | 4,468 | 4,400 | 4,436 | 276,200 | 7,700 | 99% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20251105 | 4,460 | 4,494 | 4,434 | 4,455 | 239,400 | -36,800 | 100% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251106 | 4,454 | 4,461 | 4,400 | 4,417 | 274,800 | 35,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251107 | 4,438 | 4,539 | 4,435 | 4,539 | 313,800 | 39,000 | 103% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20251110 | 4,594 | 4,595 | 4,474 | 4,484 | 419,700 | 105,900 | 99% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20251111 | 4,486 | 4,499 | 4,432 | 4,451 | 228,200 | -191,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251112 | 4,466 | 4,522 | 4,455 | 4,468 | 249,600 | 21,400 | 100% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251113 | 4,520 | 4,533 | 4,477 | 4,499 | 312,600 | 63,000 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251114 | 4,543 | 4,690 | 4,341 | 4,399 | 2,926,200 | 2,613,600 | 98% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20251117 | 4,398 | 4,415 | 4,265 | 4,307 | 681,500 | -2,244,700 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251118 | 4,332 | 4,376 | 4,281 | 4,348 | 383,200 | -298,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251119 | 4,331 | 4,443 | 4,331 | 4,434 | 356,600 | -26,600 | 102% | ▲▲ | 2282 | 0 | 0 | 95% | 3% |
| 20251120 | 4,402 | 4,453 | 4,376 | 4,428 | 244,700 | -111,900 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251121 | 4,465 | 4,544 | 4,458 | 4,544 | 435,000 | 190,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-20 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,822,090 | 3% | ▼ | -92,291 |
| 2025-11-19 | 3397 | GOLDMAN SACHS INTERNATIONAL | 541,485 | 1% | ▲ | 21,300 |
| 2025-11-07 | 3397 | GOLDMAN SACHS INTERNATIONAL | 520,185 | 1% | ▼ | -12,791 |
| 2025-11-07 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,914,381 | 3% | ▼ | -16,100 |
| 2025-11-06 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,930,481 | 3% | ▲ | 20,100 |
| 2025-11-05 | 3397 | GOLDMAN SACHS INTERNATIONAL | 532,976 | 1% | ▲ | 23,400 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 376,200 | 73,000 | 110,400 | 18,600 | 265,800 | 54,400 |
| 2025-11-07 | 261,000 | 83,400 | 79,300 | 19,600 | 181,700 | 63,800 |
| 2025-10-31 | 261,100 | 94,100 | 79,100 | 19,500 | 182,000 | 74,600 |
| 2025-10-24 | 226,800 | 103,300 | 67,200 | 17,100 | 159,600 | 86,200 |