[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:174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 2,012 | 2,013 | 1,970 | 1,986 | 60,800 | 9,300 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251223 | 1,986 | 2,011 | 1,985 | 2,003 | 62,800 | 2,000 | 101% | ▲ | 7171 | 0 | 0 | 93% | 2% |
| 20251224 | 2,010 | 2,020 | 1,992 | 1,995 | 52,800 | -10,000 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251225 | 1,998 | 2,042 | 1,992 | 2,034 | 70,700 | 17,900 | 102% | ▲ | 1471 | 0 | 0 | 96% | 4% |
| 20251226 | 2,013 | 2,053 | 2,013 | 2,048 | 64,100 | -6,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251229 | 2,041 | 2,041 | 2,010 | 2,017 | 42,800 | -21,300 | 98% | ▼ | 8828 | 0 | 0 | 95% | 3% |
| 20251230 | 2,017 | 2,022 | 2,000 | 2,005 | 35,700 | -7,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260105 | 2,000 | 2,005 | 1,958 | 1,972 | 96,100 | 60,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20260106 | 1,973 | 1,992 | 1,971 | 1,978 | 53,700 | -42,400 | 100% | ▲ | 8282 | 51 | 0 | 94% | 1% |
| 20260107 | 1,978 | 2,014 | 1,971 | 1,995 | 59,200 | 5,500 | 101% | ▲▲ | 1411 | 0 | 0 | 94% | 2% |
| 20260108 | 1,991 | 1,997 | 1,972 | 1,975 | 56,000 | -3,200 | 99% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20260109 | 1,990 | 1,998 | 1,972 | 1,992 | 34,700 | -21,300 | 101% | ▲ | 2582 | 0 | 0 | 95% | 2% |
| 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 | 0 | 91% | 0% |
| 20260120 | 1,867 | 1,915 | 1,850 | 1,897 | 95,700 | -56,100 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260121 | 1,882 | 1,882 | 1,857 | 1,862 | 56,200 | -39,500 | 98% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20260122 | 1,862 | 1,867 | 1,841 | 1,851 | 51,300 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260123 | 1,851 | 1,890 | 1,851 | 1,854 | 36,300 | -15,000 | 100% | ▲ | 2282 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-06 | 3547 | Nomura International plc | 70,419 | 1% | ▼ | -5,549 |
| 2026-01-05 | 3547 | Nomura International plc | 75,968 | 1% | ▲ | 1,696 |
| 2025-12-25 | 3547 | Nomura International plc | 74,272 | 1% | ▼ | -496 |
| 2025-12-22 | 3547 | JPM Securities Japan Co Ltd. | 50,410 | 0% | ▼ | -4,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 248,500 | 116,800 | 140,700 | 0 | 107,800 | 116,800 |
| 2026-01-09 | 224,400 | 116,300 | 129,500 | 0 | 94,900 | 116,300 |
| 2025-12-26 | 234,300 | 126,500 | 138,700 | 0 | 95,600 | 126,500 |