[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:3754億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,543 | 4,690 | 4,341 | 4,399 | 2,926,200 | 2,613,600 | 98% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20251212 | 4,243 | 4,268 | 4,233 | 4,245 | 210,700 | -86,200 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251211 | 4,300 | 4,309 | 4,210 | 4,213 | 296,900 | 71,100 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251210 | 4,264 | 4,299 | 4,260 | 4,285 | 225,800 | -180,900 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251209 | 4,335 | 4,360 | 4,252 | 4,253 | 406,700 | 193,400 | 98% | ▼ | 7747 | 0 | 0 | 94% | 0% |
| 20251201 | 4,488 | 4,507 | 4,410 | 4,420 | 311,600 | 48,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251127 | 4,500 | 4,515 | 4,452 | 4,496 | 245,900 | -9,200 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20251125 | 4,507 | 4,524 | 4,419 | 4,427 | 376,300 | -58,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251121 | 4,465 | 4,544 | 4,458 | 4,544 | 435,000 | 190,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251120 | 4,402 | 4,453 | 4,376 | 4,428 | 244,700 | -111,900 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251119 | 4,331 | 4,443 | 4,331 | 4,434 | 356,600 | -26,600 | 102% | ▲▲ | 2282 | 0 | 0 | 95% | 3% |
| 20251118 | 4,332 | 4,376 | 4,281 | 4,348 | 383,200 | -298,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251117 | 4,398 | 4,415 | 4,265 | 4,307 | 681,500 | -2,244,700 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251202 | 4,405 | 4,419 | 4,375 | 4,382 | 346,500 | 34,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251203 | 4,397 | 4,407 | 4,359 | 4,365 | 279,600 | -66,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20251204 | 4,356 | 4,376 | 4,330 | 4,340 | 272,100 | -7,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20251205 | 4,320 | 4,372 | 4,278 | 4,336 | 260,200 | -11,900 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20251113 | 4,520 | 4,533 | 4,477 | 4,499 | 312,600 | 63,000 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251126 | 4,443 | 4,518 | 4,435 | 4,495 | 255,100 | -121,200 | 102% | ▲ | 8282 | 51 | 0 | 99% | 4% |
| 20251128 | 4,524 | 4,542 | 4,492 | 4,492 | 262,700 | 16,800 | 100% | ▼ | 1117 | 51 | 0 | 99% | 4% |
| 20251208 | 4,335 | 4,383 | 4,334 | 4,348 | 213,300 | -46,900 | 100% | ▲ | 2222 | 51 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-19 | 3397 | GOLDMAN SACHS INTERNATIONAL | 541,485 | 1% | ▲ | 21,300 |
| 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 |
| 2025-11-21 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,731,290 | 3% | ▼ | -90,800 |
| 2025-11-26 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,634,590 | 3% | ▼ | -96,700 |
| 2025-11-26 | 3397 | GOLDMAN SACHS INTERNATIONAL | 627,185 | 1% | ▲ | 85,700 |
| 2025-12-02 | 3397 | モルガン・スタンレーMUFG証券株式会社 | 2,566,490 | 3% | ▼ | -68,100 |
| 2025-12-04 | 3397 | GOLDMAN SACHS INTERNATIONAL | 598,395 | 1% | ▼ | -28,790 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 376,200 | 73,000 | 110,400 | 18,600 | 265,800 | 54,400 |
| 2025-11-21 | 266,500 | 66,800 | 81,900 | 13,400 | 184,600 | 53,400 |
| 2025-11-28 | 277,000 | 61,000 | 89,700 | 12,800 | 187,300 | 48,200 |
| 2025-12-05 | 301,800 | 84,100 | 92,400 | 15,000 | 209,400 | 69,100 |