[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:366億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 6,860 | 6,950 | 6,760 | 6,910 | 190,300 | 87,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250801 | 6,260 | 6,650 | 6,260 | 6,630 | 278,100 | 126,100 | 106% | ▲▲▲ | 1111 | 41 | 1 | 100% | 20% |
| 20250805 | 6,710 | 6,880 | 6,600 | 6,800 | 231,800 | 40,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250807 | 6,740 | 6,800 | 6,630 | 6,760 | 106,300 | -21,400 | 102% | ▲ | 8552 | 51 | 0 | 99% | 20% |
| 20250808 | 6,760 | 6,860 | 6,750 | 6,770 | 103,300 | -3,000 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 20% |
| 20250813 | 6,960 | 7,010 | 6,830 | 6,950 | 146,100 | -44,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250804 | 6,530 | 6,710 | 6,530 | 6,650 | 191,100 | -87,000 | 100% | ▲▲▲▲ | 2222 | 51 | 6 | 100% | 19% |
| 20250806 | 6,740 | 6,830 | 6,630 | 6,650 | 127,700 | -104,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 18% |
| 20250820 | 6,880 | 7,040 | 6,760 | 6,940 | 161,200 | 25,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20250814 | 6,950 | 6,980 | 6,870 | 6,930 | 101,800 | -44,300 | 100% | ▼ | 8288 | 0 | 0 | 100% | 17% |
| 20250819 | 6,700 | 6,880 | 6,690 | 6,880 | 135,600 | -23,200 | 103% | ▲ | 2222 | 0 | 0 | 99% | 16% |
| 20250826 | 6,600 | 6,810 | 6,600 | 6,790 | 107,500 | -200 | 103% | ▲ | 2582 | 51 | 0 | 98% | 15% |
| 20250821 | 6,940 | 6,940 | 6,720 | 6,780 | 171,000 | 9,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20250731 | 6,110 | 6,250 | 6,110 | 6,230 | 152,000 | -103,300 | 102% | ▲▲ | 2222 | 0 | 2 | 95% | 13% |
| 20250815 | 6,930 | 6,940 | 6,580 | 6,690 | 255,400 | 153,600 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 13% |
| 20250818 | 6,670 | 6,780 | 6,570 | 6,680 | 158,800 | -96,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 13% |
| 20250822 | 6,750 | 6,820 | 6,700 | 6,730 | 91,200 | -79,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250730 | 6,060 | 6,150 | 5,950 | 6,110 | 255,300 | -355,400 | 103% | ▲ | 2282 | 0 | 3 | 93% | 11% |
| 20250825 | 6,770 | 6,780 | 6,600 | 6,610 | 107,700 | 16,500 | 98% | ▼▼▼ | 7717 | 51 | 0 | 95% | 11% |
| 20250827 | 6,790 | 6,830 | 6,720 | 6,730 | 85,000 | -22,500 | 99% | ▼ | 2228 | 51 | 0 | 97% | 10% |
| 20250728 | 6,200 | 6,280 | 6,000 | 6,000 | 329,200 | 114,800 | 96% | ▼▼▼ | 7777 | 24 | 5 | 91% | 9% |
| 20250729 | 6,070 | 6,090 | 5,800 | 5,930 | 610,700 | 281,500 | 99% | ▼▼▼▼ | 7777 | 24 | 4 | 90% | 8% |
| 20250828 | 3,350 | 3,660 | 3,315 | 3,640 | 549,500 | 464,500 | 54% | ▼▼ | 7777 | 0 | 1 | 52% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 338,300 | 181,900 | 132,800 | 0 | 205,500 | 181,900 |
| 2025-08-08 | 306,000 | 179,300 | 116,100 | 0 | 189,900 | 179,300 |
| 2025-08-15 | 297,200 | 158,800 | 103,100 | 0 | 194,100 | 158,800 |
| 2025-08-22 | 309,400 | 156,900 | 111,800 | 0 | 197,600 | 156,900 |