[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:3752億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 4,335 | 4,383 | 4,334 | 4,348 | 213,300 | -46,900 | 100% | ▲ | 2222 | 51 | 0 | 96% | 1% |
| 20251209 | 4,335 | 4,360 | 4,252 | 4,253 | 406,700 | 193,400 | 98% | ▼ | 7747 | 0 | 0 | 94% | 0% |
| 20251210 | 4,264 | 4,299 | 4,260 | 4,285 | 225,800 | -180,900 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251211 | 4,300 | 4,309 | 4,210 | 4,213 | 296,900 | 71,100 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251212 | 4,243 | 4,268 | 4,233 | 4,245 | 210,700 | -86,200 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251215 | 4,280 | 4,287 | 4,245 | 4,245 | 236,300 | 25,600 | 100% | -- | 1114 | 51 | 0 | 93% | 1% |
| 20251216 | 4,260 | 4,260 | 4,214 | 4,214 | 180,700 | -55,600 | 99% | ▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251217 | 4,205 | 4,217 | 4,139 | 4,159 | 308,400 | 127,700 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251218 | 4,176 | 4,202 | 4,170 | 4,193 | 221,600 | -86,800 | 101% | ▲ | 8282 | 51 | 0 | 92% | 1% |
| 20251219 | 4,200 | 4,237 | 4,192 | 4,221 | 216,300 | -5,300 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251222 | 4,225 | 4,244 | 4,151 | 4,191 | 279,700 | 63,400 | 99% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20251223 | 4,191 | 4,237 | 4,184 | 4,213 | 250,700 | -29,000 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251224 | 4,225 | 4,236 | 4,163 | 4,189 | 315,700 | 65,000 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251225 | 4,220 | 4,241 | 4,201 | 4,234 | 218,700 | -97,000 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251226 | 4,242 | 4,284 | 4,237 | 4,277 | 252,300 | 33,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251229 | 4,290 | 4,296 | 4,261 | 4,286 | 239,700 | -12,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251230 | 4,293 | 4,294 | 4,236 | 4,238 | 289,200 | 49,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20260105 | 4,260 | 4,278 | 4,204 | 4,208 | 348,700 | 59,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260106 | 4,220 | 4,253 | 4,215 | 4,240 | 248,200 | -100,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260107 | 4,252 | 4,321 | 4,221 | 4,243 | 307,800 | 59,600 | 100% | ▲▲ | 1111 | 40 | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,697,502 | 3% | ▲ | 104,000 |
| 2025-12-30 | 3397 | GOLDMAN SACHS INTERNATIONAL | 714,842 | 1% | ▲ | 41,880 |
| 2025-12-16 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,593,502 | 3% | ▲ | 28,100 |
| 2025-12-15 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,565,402 | 3% | ▼ | -20,100 |
| 2025-12-12 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,585,502 | 3% | ▲ | 19,012 |
| 2025-12-09 | 3397 | GOLDMAN SACHS INTERNATIONAL | 672,962 | 1% | ▲ | 74,567 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 281,800 | 52,700 | 74,000 | 16,600 | 207,800 | 36,100 |
| 2025-12-19 | 309,800 | 80,800 | 85,300 | 15,600 | 224,500 | 65,200 |
| 2025-12-12 | 312,300 | 83,400 | 89,400 | 14,900 | 222,900 | 68,500 |