[3547]串カツ田中:【串カツ】関東圏を中心に展開
Yahoo! 【スタンダード/小売業】 売上高:168640 当期純利益:3800 総資産:73450 時価:245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,938 | 1,947 | 1,885 | 1,925 | 133,100 | -93,200 | 99% | ▼ | 8228 | 51 | 7 | 99% | 35% |
| 20250729 | 1,923 | 1,940 | 1,886 | 1,919 | 88,000 | -45,100 | 100% | ▼▼ | 8288 | 51 | 6 | 98% | 35% |
| 20250730 | 1,927 | 1,944 | 1,906 | 1,922 | 77,600 | -10,400 | 100% | ▲ | 2222 | 51 | 5 | 99% | 35% |
| 20250731 | 1,916 | 1,958 | 1,916 | 1,945 | 64,800 | -12,800 | 101% | ▲▲ | 2282 | 51 | 2 | 100% | 36% |
| 20250801 | 1,934 | 2,020 | 1,930 | 2,015 | 172,800 | 108,000 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 41% |
| 20250804 | 1,986 | 2,032 | 1,966 | 2,018 | 106,300 | -66,500 | 100% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 42% |
| 20250805 | 2,010 | 2,051 | 1,997 | 2,048 | 95,300 | -11,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 43% |
| 20250806 | 2,148 | 2,227 | 2,105 | 2,220 | 362,500 | 267,200 | 108% | ▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 55% |
| 20250807 | 2,202 | 2,211 | 2,151 | 2,169 | 148,300 | -214,200 | 98% | ▼ | 8228 | 0 | 8 | 98% | 51% |
| 20250808 | 2,160 | 2,178 | 2,132 | 2,147 | 86,700 | -61,600 | 99% | ▼▼ | 8888 | 0 | 6 | 97% | 48% |
| 20250812 | 2,138 | 2,160 | 2,097 | 2,139 | 134,300 | 47,600 | 100% | ▼▼▼ | 7777 | 24 | 5 | 96% | 46% |
| 20250813 | 2,140 | 2,165 | 2,125 | 2,149 | 71,500 | -62,800 | 100% | ▲ | 2222 | 0 | 4 | 97% | 43% |
| 20250814 | 2,140 | 2,249 | 2,120 | 2,238 | 180,500 | 109,000 | 104% | ▲▲ | 1741 | 10 | 3 | 100% | 31% |
| 20250815 | 2,237 | 2,237 | 2,165 | 2,211 | 83,200 | -97,300 | 99% | ▼ | 8228 | 0 | 5 | 99% | 25% |
| 20250818 | 2,231 | 2,283 | 2,221 | 2,276 | 107,100 | 23,900 | 103% | ▲ | 1171 | 0 | 4 | 100% | 24% |
| 20250819 | 2,283 | 2,341 | 2,261 | 2,322 | 97,500 | -9,600 | 102% | ▲▲ | 2222 | 0 | 4 | 100% | 25% |
| 20250820 | 2,300 | 2,345 | 2,290 | 2,331 | 74,500 | -23,000 | 100% | ▲▲▲ | 2222 | 51 | 3 | 100% | 25% |
| 20250821 | 2,333 | 2,390 | 2,321 | 2,358 | 82,900 | 8,400 | 101% | ▲▲▲▲ | 1111 | 51 | 2 | 100% | 27% |
| 20250822 | 2,390 | 2,475 | 2,339 | 2,455 | 178,400 | 95,500 | 104% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 28% |
| 20250825 | 2,459 | 2,536 | 2,446 | 2,536 | 187,200 | 8,800 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 32% |
| 20250826 | 2,540 | 2,565 | 2,503 | 2,538 | 132,500 | -54,700 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
| 20250827 | 2,538 | 2,609 | 2,523 | 2,609 | 170,500 | 38,000 | 103% | ▲▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 36% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3547 | スパークス・アセット・マネジメント株式会社 | 38,700 | 0% | ▼ | -21,100 |
| 2025-08-06 | 3547 | スパークス・アセット・マネジメント株式会社 | 59,800 | 1% | ▼ | -9,800 |
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 | 350,400 | 275,000 | 128,400 | 57,100 | 222,000 | 217,900 |
| 2025-08-15 | 308,600 | 290,000 | 124,400 | 86,400 | 184,200 | 203,600 |
| 2025-08-08 | 319,800 | 281,900 | 126,800 | 86,400 | 193,000 | 195,500 |
| 2025-08-01 | 274,600 | 298,900 | 123,000 | 101,400 | 151,600 | 197,500 |