[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:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 6 | 100% | 32% |
| 20250827 | 2,538 | 2,609 | 2,523 | 2,609 | 170,500 | 38,000 | 103% | ▲▲▲▲▲▲▲▲ | 1171 | 0 | 5 | 100% | 36% |
| 20250828 | 2,659 | 2,676 | 2,609 | 2,629 | 174,200 | 3,700 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 35% |
| 20250829 | 2,650 | 2,690 | 2,520 | 2,574 | 354,100 | 179,900 | 98% | ▼ | 1777 | 0 | 4 | 98% | 28% |
| 20250901 | 2,560 | 2,685 | 2,534 | 2,664 | 197,700 | -156,400 | 103% | ▲ | 8282 | 0 | 2 | 100% | 32% |
| 20250902 | 2,693 | 2,754 | 2,652 | 2,749 | 199,100 | 1,400 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 34% |
| 20250903 | 2,748 | 2,886 | 2,700 | 2,833 | 350,300 | 151,200 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 32% |
| 20250904 | 2,848 | 2,855 | 2,722 | 2,762 | 296,300 | -54,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 29% |
| 20250905 | 2,731 | 2,841 | 2,707 | 2,841 | 197,600 | -98,700 | 103% | ▲ | 8882 | 0 | 0 | 100% | 33% |
| 20250908 | 2,888 | 2,974 | 2,800 | 2,810 | 295,600 | 98,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 31% |
| 20250909 | 2,834 | 2,849 | 2,778 | 2,795 | 196,400 | -99,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 30% |
| 20250910 | 2,775 | 2,820 | 2,665 | 2,697 | 297,900 | 101,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 22% |
| 20250911 | 2,651 | 2,770 | 2,611 | 2,726 | 222,400 | -75,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 23% |
| 20250912 | 2,720 | 2,726 | 2,614 | 2,614 | 187,800 | -34,600 | 96% | ▼ | 8228 | 51 | 0 | 92% | 15% |
| 20250916 | 2,575 | 2,697 | 2,560 | 2,658 | 158,300 | -29,500 | 102% | ▲ | 8882 | 51 | 0 | 94% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3547 | Nomura International plc | 47,062 | 0% | ▼ | -16,988 |
| 2025-09-03 | 3547 | Nomura International plc | 64,050 | 1% | ▲ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 398,400 | 211,600 | 117,000 | 0 | 281,400 | 211,600 |
| 2025-08-29 | 382,500 | 235,700 | 125,200 | 57,200 | 257,300 | 178,500 |
| 2025-08-22 | 350,400 | 275,000 | 128,400 | 57,100 | 222,000 | 217,900 |