[3543]コメダ:【珈琲店】コメダ珈琲店チェーンを運営
Yahoo! 【プライム/卸売業】 売上高:470570 当期純利益:58140 総資産:1057390 時価:1434億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,095 | 3,160 | 3,090 | 3,140 | 1,159,700 | 545,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250825 | 3,080 | 3,110 | 3,080 | 3,095 | 721,300 | 338,000 | 100% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250826 | 3,080 | 3,120 | 3,080 | 3,100 | 613,800 | -107,500 | 100% | ▲ | 2552 | 0 | 0 | 99% | 4% |
| 20250828 | 3,120 | 3,125 | 3,085 | 3,100 | 517,600 | -642,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250822 | 3,100 | 3,130 | 3,095 | 3,110 | 383,300 | 61,600 | 100% | -- | 4774 | 0 | 0 | 99% | 4% |
| 20250821 | 3,125 | 3,130 | 3,100 | 3,110 | 321,700 | 124,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250819 | 3,120 | 3,145 | 3,110 | 3,135 | 245,200 | 28,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250812 | 3,110 | 3,110 | 3,080 | 3,085 | 238,500 | 120,100 | 99% | ▼ | 4417 | 0 | 0 | 99% | 5% |
| 20250814 | 3,085 | 3,100 | 3,070 | 3,085 | 221,500 | 28,400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250818 | 3,070 | 3,120 | 3,070 | 3,110 | 217,200 | 23,900 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250801 | 3,030 | 3,060 | 3,015 | 3,055 | 209,200 | 104,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250820 | 3,135 | 3,150 | 3,130 | 3,135 | 197,700 | -47,500 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20250815 | 3,090 | 3,100 | 3,070 | 3,085 | 193,300 | -28,200 | 100% | -- | 5525 | 0 | 0 | 99% | 4% |
| 20250813 | 3,100 | 3,115 | 3,075 | 3,100 | 193,100 | -45,400 | 100% | ▲ | 2882 | 0 | 0 | 100% | 6% |
| 20250805 | 3,075 | 3,105 | 3,075 | 3,095 | 171,700 | 9,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250804 | 3,050 | 3,080 | 3,050 | 3,060 | 161,900 | -47,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250807 | 3,085 | 3,120 | 3,080 | 3,085 | 147,700 | 34,600 | 100% | ▼ | 1177 | 0 | 0 | 100% | 5% |
| 20250728 | 3,000 | 3,020 | 2,983 | 2,998 | 143,000 | 39,500 | 100% | ▼▼ | 4747 | 0 | 0 | 98% | 2% |
| 20250729 | 2,995 | 2,999 | 2,965 | 2,978 | 128,600 | -14,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250730 | 2,974 | 3,010 | 2,974 | 3,010 | 122,800 | -5,800 | 101% | ▲ | 2282 | 51 | 14 | 99% | 3% |
| 20250808 | 3,095 | 3,110 | 3,080 | 3,110 | 118,400 | -29,300 | 101% | ▲ | 8522 | 0 | 0 | 100% | 6% |
| 20250806 | 3,100 | 3,100 | 3,070 | 3,095 | 113,100 | -58,600 | 100% | -- | 8825 | 0 | 0 | 100% | 5% |
| 20250731 | 3,015 | 3,020 | 2,996 | 3,010 | 104,300 | -18,500 | 100% | -- | 2225 | 51 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 3543 | Barclays Bank PLC | 329,200 | 1% | ▲ | 50,000 |
| 2025-08-21 | 3543 | Barclays Bank PLC | 279,200 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 48,500 | 100,000 | 18,600 | 72,900 | 29,900 | 27,100 |
| 2025-08-08 | 55,100 | 212,800 | 19,000 | 174,400 | 36,100 | 38,400 |
| 2025-08-15 | 76,800 | 426,200 | 22,000 | 388,700 | 54,800 | 37,500 |
| 2025-08-22 | 75,800 | 1,066,000 | 19,900 | 1,022,000 | 55,900 | 44,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-02 09:52 | S100UAHU | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-09-17 14:12 | S100UCU9 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |