[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/27小売業】 売上高:345850 当期純利益:28320 総資産:144520 時価:377億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 3,730 | 3,770 | 3,700 | 3,750 | 135,500 | -71,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260213 | 3,645 | 3,730 | 3,605 | 3,715 | 206,600 | 72,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260212 | 3,580 | 3,630 | 3,560 | 3,630 | 134,400 | -48,300 | 101% | ▲▲ | 8222 | 51 | 0 | 100% | 18% |
| 20260210 | 3,515 | 3,635 | 3,515 | 3,595 | 182,700 | 66,100 | 102% | ▲ | 1171 | 0 | 3 | 100% | 17% |
| 20260209 | 3,540 | 3,540 | 3,435 | 3,530 | 116,600 | -63,100 | 100% | ▼ | 8828 | 51 | 5 | 100% | 15% |
| 20260206 | 3,535 | 3,550 | 3,465 | 3,540 | 179,700 | -45,400 | 101% | ▲▲▲▲ | 2222 | 51 | 5 | 100% | 15% |
| 20260205 | 3,440 | 3,520 | 3,435 | 3,500 | 225,100 | 79,800 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 14% |
| 20260204 | 3,385 | 3,445 | 3,365 | 3,440 | 145,300 | -99,900 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20260123 | 3,180 | 3,255 | 3,180 | 3,230 | 182,700 | -12,100 | 101% | ▲▲▲ | 2222 | 0 | 8 | 99% | 10% |
| 20260127 | 3,250 | 3,260 | 3,230 | 3,260 | 205,500 | 39,100 | 101% | ▲ | 4171 | 0 | 7 | 100% | 10% |
| 20260128 | 3,255 | 3,265 | 3,240 | 3,250 | 619,400 | 413,900 | 100% | ▼ | 1117 | 0 | 6 | 100% | 10% |
| 20260203 | 3,275 | 3,420 | 3,235 | 3,385 | 245,200 | -65,600 | 104% | ▲ | 8282 | 0 | 2 | 100% | 10% |
| 20260122 | 3,115 | 3,220 | 3,115 | 3,195 | 194,800 | 82,400 | 103% | ▲▲ | 1111 | 40 | 7 | 98% | 9% |
| 20260126 | 3,255 | 3,260 | 3,215 | 3,230 | 166,400 | -16,300 | 100% | -- | 2225 | 0 | 8 | 99% | 9% |
| 20260130 | 3,200 | 3,305 | 3,165 | 3,290 | 219,500 | -60,800 | 102% | ▲ | 2282 | 0 | 3 | 100% | 8% |
| 20260202 | 3,310 | 3,435 | 3,170 | 3,250 | 310,800 | 91,300 | 99% | ▼ | 1117 | 0 | 4 | 99% | 6% |
| 20260116 | 3,165 | 3,165 | 3,070 | 3,125 | 148,800 | 62,400 | 100% | ▼ | 1717 | 0 | 13 | 96% | 6% |
| 20260129 | 3,230 | 3,235 | 3,150 | 3,220 | 280,300 | -339,100 | 99% | ▼▼ | 8888 | 0 | 5 | 99% | 6% |
| 20260121 | 3,070 | 3,115 | 3,055 | 3,115 | 112,400 | 13,000 | 101% | ▲ | 1771 | 0 | 3 | 96% | 6% |
| 20260119 | 3,105 | 3,160 | 3,100 | 3,110 | 129,800 | -19,000 | 100% | ▼▼ | 8288 | 0 | 10 | 96% | 6% |
| 20260120 | 3,100 | 3,105 | 3,065 | 3,085 | 99,400 | -30,400 | 99% | ▼▼▼ | 8888 | 24 | 6 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 69,146 | 0% | ▼ | -36,100 |
| 2026-01-27 | 3399 | Diversified Select Opportunities, LLC | 162,700 | 1% | ▲ | 16,700 |
| 2026-02-02 | 3399 | GOLDMAN SACHS INTERNATIONAL | 112,462 | 1% | ▲ | |
| 2026-02-03 | 3399 | GOLDMAN SACHS INTERNATIONAL | 56,062 | 0% | ▼ | -56,400 |
| 2026-02-03 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 139,946 | 1% | ▲ | |
| 2026-02-05 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 154,646 | 1% | ▲ | |
| 2026-02-06 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 137,146 | 1% | ▼ | -17,500 |
| 2026-02-12 | 3399 | モルガン・スタンレーMUFG証券株式会社 | 119,646 | 1% | ▼ | -17,500 |
| 2026-02-12 | 3399 | Diversified Select Opportunities, LLC | 182,900 | 1% | ▲ | 20,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 739,200 | 150,700 | 270,800 | 0 | 468,400 | 150,700 |
| 2026-01-23 | 644,400 | 200,700 | 244,300 | 0 | 400,100 | 200,700 |
| 2026-01-30 | 467,500 | 160,100 | 179,400 | 0 | 288,100 | 160,100 |
| 2026-02-06 | 399,900 | 139,700 | 161,300 | 0 | 238,600 | 139,700 |