[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:203億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,336 | 2,350 | 2,306 | 2,349 | 101,800 | 600 | 103% | ▲ | 7111 | 51 | 12 | 83% | 3% |
| 20250930 | 2,381 | 2,404 | 2,315 | 2,315 | 121,000 | 19,200 | 99% | ▼ | 1117 | 0 | 11 | 81% | 1% |
| 20251001 | 2,365 | 2,381 | 2,315 | 2,371 | 115,400 | -5,600 | 102% | ▲ | 8582 | 0 | 10 | 83% | 4% |
| 20251002 | 2,360 | 2,426 | 2,325 | 2,330 | 102,900 | -12,500 | 98% | ▼ | 2288 | 0 | 9 | 82% | 2% |
| 20251003 | 2,328 | 2,351 | 2,257 | 2,292 | 130,600 | 27,700 | 98% | ▼▼ | 7777 | 0 | 8 | 81% | 0% |
| 20251006 | 2,331 | 2,364 | 2,277 | 2,358 | 91,900 | -38,700 | 103% | ▲ | 2222 | 0 | 7 | 83% | 3% |
| 20251007 | 2,408 | 2,418 | 2,317 | 2,338 | 115,000 | 23,100 | 99% | ▼ | 1117 | 0 | 6 | 83% | 2% |
| 20251008 | 2,338 | 2,360 | 2,328 | 2,332 | 47,700 | -67,300 | 100% | ▼▼ | 8288 | 0 | 5 | 83% | 2% |
| 20251009 | 2,344 | 2,365 | 2,310 | 2,337 | 78,200 | 30,500 | 100% | ▲ | 1711 | 51 | 4 | 86% | 2% |
| 20251010 | 2,310 | 2,358 | 2,295 | 2,352 | 65,900 | -12,300 | 101% | ▲▲ | 8882 | 51 | 3 | 86% | 3% |
| 20251014 | 2,345 | 2,406 | 2,332 | 2,364 | 127,300 | 61,400 | 101% | ▲▲▲ | 1111 | 40 | 2 | 89% | 3% |
| 20251015 | 2,413 | 2,576 | 2,358 | 2,537 | 453,700 | 326,400 | 107% | ▲▲▲▲ | 1111 | 40 | 1 | 95% | 11% |
| 20251016 | 2,337 | 2,340 | 2,200 | 2,214 | 736,000 | 282,300 | 87% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251017 | 2,224 | 2,309 | 2,215 | 2,251 | 402,900 | -333,100 | 102% | ▲ | 8282 | 0 | 4 | 89% | 2% |
| 20251020 | 2,258 | 2,283 | 2,211 | 2,226 | 215,600 | -187,300 | 99% | ▼ | 8828 | 0 | 0 | 88% | 1% |
| 20251021 | 2,234 | 2,315 | 2,213 | 2,295 | 199,500 | -16,100 | 103% | ▲ | 2282 | 0 | 0 | 90% | 4% |
| 20251022 | 2,295 | 2,390 | 2,295 | 2,345 | 159,100 | -40,400 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20251023 | 2,350 | 2,393 | 2,321 | 2,339 | 83,600 | -75,500 | 100% | ▼ | 2228 | 0 | 0 | 92% | 6% |
| 20251024 | 2,350 | 2,350 | 2,257 | 2,270 | 135,300 | 51,700 | 97% | ▼▼ | 7747 | 51 | 0 | 89% | 3% |
| 20251027 | 2,276 | 2,276 | 2,252 | 2,271 | 81,000 | -54,300 | 100% | ▲ | 8882 | 51 | 0 | 90% | 3% |
| 20251028 | 2,253 | 2,253 | 2,207 | 2,207 | 93,500 | 12,500 | 97% | ▼ | 7777 | 51 | 0 | 87% | 0% |
| 20251029 | 2,207 | 2,210 | 2,133 | 2,133 | 129,700 | 36,200 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251030 | 2,151 | 2,190 | 2,133 | 2,155 | 116,800 | -12,900 | 101% | ▲ | 8582 | 0 | 0 | 85% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3547 | Nomura International plc | 106,167 | 1% | ▲ | 10,105 |
| 2025-10-27 | 3547 | Nomura International plc | 96,062 | 1% | ▲ | 7,942 |
| 2025-10-24 | 3547 | Nomura International plc | 88,120 | 1% | ▲ | 7,778 |
| 2025-10-23 | 3547 | GOLDMAN SACHS INTERNATIONAL | 46,417 | 0% | ▼ | -6,300 |
| 2025-10-22 | 3547 | GOLDMAN SACHS INTERNATIONAL | 52,717 | 1% | ▼ | -7,100 |
| 2025-10-22 | 3547 | Nomura International plc | 80,342 | 1% | ▼ | -6,713 |
| 2025-10-21 | 3547 | Nomura International plc | 87,055 | 1% | ▼ | -11,817 |
| 2025-10-17 | 3547 | Nomura International plc | 98,872 | 1% | ▼ | -5,600 |
| 2025-10-17 | 3547 | モルガン・スタンレーMUFG証券株式会社 | 44,071 | 0% | ▼ | -44,600 |
| 2025-10-16 | 3547 | モルガン・スタンレーMUFG証券株式会社 | 88,671 | 1% | ▲ | 36,800 |
| 2025-10-16 | 3547 | GOLDMAN SACHS INTERNATIONAL | 59,817 | 1% | ▲ | |
| 2025-10-16 | 3547 | Nomura International plc | 104,472 | 1% | ▲ | 27,129 |
| 2025-10-15 | 3547 | Nomura International plc | 77,343 | 1% | ▲ | 34,523 |
| 2025-10-15 | 3547 | モルガン・スタンレーMUFG証券株式会社 | 51,871 | 1% | ▲ | |
| 2025-10-09 | 3547 | Nomura International plc | 42,820 | 0% | ▼ | -6,953 |
| 2025-10-07 | 3547 | Nomura International plc | 49,773 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 250,400 | 121,000 | 99,700 | 200 | 150,700 | 120,800 |
| 2025-10-17 | 322,900 | 129,300 | 121,300 | 0 | 201,600 | 129,300 |
| 2025-10-10 | 237,400 | 132,500 | 74,800 | 0 | 162,600 | 132,500 |
| 2025-10-03 | 266,400 | 134,700 | 74,400 | 0 | 192,000 | 134,700 |