[3399]山岡家:【ラーメン】北海道や関東などで幹線沿いに展開
Yahoo! 【スタンダード/小売業】 売上高:345850 当期純利益:28320 総資産:144520 時価:352億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,590 | 3,745 | 3,480 | 3,695 | 1,198,200 | 707,700 | 95% | ▼▼ | 7777 | 0 | 0 | 53% | 7% |
| 20250829 | 3,700 | 3,710 | 3,390 | 3,495 | 635,800 | 86,300 | 96% | ▼▼▼ | 1117 | 24 | 7 | 50% | 0% |
| 20250918 | 3,545 | 3,615 | 3,410 | 3,510 | 625,600 | 33,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 52% | 2% |
| 20250917 | 3,680 | 3,700 | 3,515 | 3,600 | 592,500 | -605,700 | 97% | ▼▼▼ | 8228 | 24 | 0 | 52% | 4% |
| 20250828 | 3,350 | 3,660 | 3,315 | 3,640 | 549,500 | 464,500 | 54% | ▼▼ | 7777 | 0 | 1 | 52% | 0% |
| 20250908 | 3,810 | 4,065 | 3,770 | 3,995 | 538,100 | 230,300 | 106% | ▲▲▲ | 1111 | 40 | 0 | 57% | 16% |
| 20250912 | 3,965 | 4,030 | 3,860 | 3,870 | 490,500 | 69,700 | 98% | ▼ | 7777 | 0 | 0 | 56% | 12% |
| 20250911 | 4,010 | 4,050 | 3,900 | 3,965 | 420,800 | 150,200 | 101% | ▲ | 1141 | 0 | 0 | 57% | 15% |
| 20250904 | 3,480 | 3,670 | 3,465 | 3,670 | 404,000 | 290,000 | 106% | ▲ | 1111 | 0 | 1 | 53% | 6% |
| 20250909 | 3,990 | 4,070 | 3,940 | 3,970 | 345,500 | -192,600 | 99% | ▼ | 2228 | 0 | 0 | 57% | 15% |
| 20250905 | 3,650 | 3,790 | 3,610 | 3,770 | 307,800 | -96,200 | 103% | ▲▲ | 2222 | 0 | 2 | 54% | 9% |
| 20250910 | 4,010 | 4,010 | 3,880 | 3,940 | 270,600 | -74,900 | 99% | ▼▼ | 8828 | 0 | 0 | 57% | 14% |
| 20250901 | 3,495 | 3,585 | 3,410 | 3,505 | 254,600 | -381,200 | 100% | ▲ | 8282 | 0 | 4 | 50% | 0% |
| 20250902 | 3,575 | 3,575 | 3,430 | 3,470 | 202,800 | -51,800 | 99% | ▼ | 8228 | 0 | 4 | 50% | 0% |
| 20250821 | 6,940 | 6,940 | 6,720 | 6,780 | 171,000 | 9,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20250820 | 6,880 | 7,040 | 6,760 | 6,940 | 161,200 | 25,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20250818 | 6,670 | 6,780 | 6,570 | 6,680 | 158,800 | -96,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 13% |
| 20250819 | 6,700 | 6,880 | 6,690 | 6,880 | 135,600 | -23,200 | 103% | ▲ | 2222 | 0 | 0 | 99% | 16% |
| 20250903 | 3,460 | 3,500 | 3,425 | 3,455 | 114,000 | -88,800 | 100% | ▼▼ | 8888 | 0 | 2 | 50% | 0% |
| 20250825 | 6,770 | 6,780 | 6,600 | 6,610 | 107,700 | 16,500 | 98% | ▼▼▼ | 7717 | 51 | 0 | 95% | 11% |
| 20250826 | 6,600 | 6,810 | 6,600 | 6,790 | 107,500 | -200 | 103% | ▲ | 2582 | 51 | 0 | 98% | 15% |
| 20250822 | 6,750 | 6,820 | 6,700 | 6,730 | 91,200 | -79,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250827 | 6,790 | 6,830 | 6,720 | 6,730 | 85,000 | -22,500 | 99% | ▼ | 2228 | 51 | 0 | 97% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 305,546 | 2% | ▼ | -39,900 |
| 2025-09-12 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 345,446 | 2% | ▲ | 124,800 |
| 2025-09-11 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 220,646 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 309,400 | 156,900 | 111,800 | 0 | 197,600 | 156,900 |
| 2025-08-29 | 600,600 | 299,300 | 178,300 | 0 | 422,300 | 299,300 |
| 2025-09-05 | 533,900 | 316,100 | 180,300 | 0 | 353,600 | 316,100 |
| 2025-09-12 | 631,000 | 316,000 | 208,800 | 0 | 422,200 | 316,000 |