[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/27小売業】 売上高:168640 当期純利益:3800 総資産:73450 時価:192億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,013 | 2,040 | 1,998 | 2,037 | 127,200 | 92,500 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260114 | 2,032 | 2,057 | 2,020 | 2,022 | 106,800 | -20,400 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260115 | 1,973 | 2,000 | 1,925 | 1,949 | 341,500 | 234,700 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260116 | 1,968 | 1,968 | 1,893 | 1,901 | 154,800 | -186,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260119 | 1,881 | 1,885 | 1,821 | 1,867 | 151,800 | -3,000 | 98% | ▼▼▼▼ | 8888 | 24 | 17 | 91% | 0% |
| 20260120 | 1,867 | 1,915 | 1,850 | 1,897 | 95,700 | -56,100 | 102% | ▲ | 2282 | 0 | 16 | 93% | 2% |
| 20260121 | 1,882 | 1,882 | 1,857 | 1,862 | 56,200 | -39,500 | 98% | ▼ | 8228 | 0 | 15 | 91% | 0% |
| 20260122 | 1,862 | 1,867 | 1,841 | 1,851 | 51,300 | -4,900 | 99% | ▼▼ | 8888 | 0 | 14 | 90% | 0% |
| 20260123 | 1,851 | 1,890 | 1,851 | 1,854 | 36,300 | -15,000 | 100% | ▲ | 2282 | 0 | 12 | 91% | 0% |
| 20260126 | 1,850 | 1,869 | 1,833 | 1,858 | 67,600 | 31,300 | 100% | ▲▲ | 7771 | 0 | 11 | 91% | 0% |
| 20260127 | 1,845 | 1,850 | 1,828 | 1,830 | 42,000 | -25,600 | 98% | ▼ | 8888 | 0 | 10 | 89% | 0% |
| 20260128 | 1,830 | 1,830 | 1,805 | 1,805 | 60,600 | 18,600 | 99% | ▼▼ | 7777 | 0 | 7 | 88% | 0% |
| 20260129 | 1,817 | 1,831 | 1,802 | 1,808 | 86,700 | 26,100 | 100% | ▲ | 1771 | 0 | 6 | 89% | 0% |
| 20260130 | 1,806 | 1,829 | 1,805 | 1,820 | 57,100 | -29,600 | 101% | ▲▲ | 8282 | 0 | 4 | 89% | 1% |
| 20260202 | 1,826 | 1,868 | 1,826 | 1,841 | 83,100 | 26,000 | 101% | ▲▲▲ | 1111 | 40 | 4 | 90% | 2% |
| 20260203 | 1,841 | 1,889 | 1,838 | 1,879 | 61,700 | -21,400 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 92% | 4% |
| 20260204 | 1,887 | 1,914 | 1,877 | 1,906 | 82,300 | 20,600 | 101% | ▲▲▲▲▲ | 1111 | 40 | 5 | 94% | 6% |
| 20260205 | 1,914 | 1,925 | 1,898 | 1,925 | 70,100 | -12,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 5 | 95% | 7% |
| 20260206 | 1,933 | 1,937 | 1,902 | 1,923 | 50,200 | -19,900 | 100% | ▼ | 2228 | 0 | 4 | 94% | 7% |
| 20260209 | 1,940 | 1,961 | 1,930 | 1,955 | 52,700 | 2,500 | 102% | ▲ | 1111 | 0 | 3 | 96% | 8% |
| 20260210 | 1,952 | 2,008 | 1,945 | 1,993 | 75,800 | 23,100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20260212 | 2,000 | 2,039 | 2,000 | 2,039 | 64,600 | -11,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3547 | Nomura International plc | 52,976 | 0% | ▼ | -12,431 |
| 2026-01-20 | 3547 | Nomura International plc | 65,407 | 1% | ▼ | -5,545 |
| 2026-01-16 | 3547 | Nomura International plc | 70,952 | 1% | ▲ | 14,311 |
| 2026-01-15 | 3547 | Nomura International plc | 56,641 | 1% | ▼ | -20,435 |
| 2026-01-13 | 3547 | Nomura International plc | 77,076 | 1% | ▲ | 6,657 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 212,900 | 101,700 | 126,200 | 0 | 86,700 | 101,700 |
| 2026-01-30 | 236,800 | 115,300 | 140,800 | 0 | 96,000 | 115,300 |
| 2026-01-23 | 246,800 | 115,800 | 146,300 | 0 | 100,500 | 115,800 |
| 2026-01-16 | 248,500 | 116,800 | 140,700 | 0 | 107,800 | 116,800 |