[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:221億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 2,338 | 2,360 | 2,328 | 2,332 | 47,700 | -67,300 | 100% | ▼▼ | 8288 | 0 | 0 | 83% | 2% |
| 20251010 | 2,310 | 2,358 | 2,295 | 2,352 | 65,900 | -12,300 | 101% | ▲▲ | 8882 | 51 | 0 | 86% | 3% |
| 20251009 | 2,344 | 2,365 | 2,310 | 2,337 | 78,200 | 30,500 | 100% | ▲ | 1711 | 51 | 0 | 86% | 2% |
| 20251006 | 2,331 | 2,364 | 2,277 | 2,358 | 91,900 | -38,700 | 103% | ▲ | 2222 | 0 | 0 | 83% | 3% |
| 20250926 | 2,330 | 2,360 | 2,290 | 2,290 | 101,200 | -19,500 | 98% | ▼ | 2228 | 51 | 0 | 81% | 0% |
| 20250929 | 2,336 | 2,350 | 2,306 | 2,349 | 101,800 | 600 | 103% | ▲ | 7111 | 51 | 0 | 83% | 3% |
| 20251002 | 2,360 | 2,426 | 2,325 | 2,330 | 102,900 | -12,500 | 98% | ▼ | 2288 | 0 | 0 | 82% | 2% |
| 20251007 | 2,408 | 2,418 | 2,317 | 2,338 | 115,000 | 23,100 | 99% | ▼ | 1117 | 0 | 0 | 83% | 2% |
| 20251001 | 2,365 | 2,381 | 2,315 | 2,371 | 115,400 | -5,600 | 102% | ▲ | 8582 | 0 | 0 | 83% | 4% |
| 20250925 | 2,285 | 2,349 | 2,277 | 2,333 | 120,700 | -25,100 | 101% | ▲ | 2882 | 0 | 0 | 82% | 1% |
| 20250930 | 2,381 | 2,404 | 2,315 | 2,315 | 121,000 | 19,200 | 99% | ▼ | 1117 | 0 | 0 | 81% | 1% |
| 20250922 | 2,365 | 2,410 | 2,353 | 2,361 | 129,100 | -76,800 | 98% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251003 | 2,328 | 2,351 | 2,257 | 2,292 | 130,600 | 27,700 | 98% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250924 | 2,338 | 2,340 | 2,289 | 2,302 | 145,800 | 16,700 | 98% | ▼▼▼ | 7777 | 51 | 0 | 81% | 0% |
| 20250916 | 2,575 | 2,697 | 2,560 | 2,658 | 158,300 | -29,500 | 102% | ▲ | 8882 | 51 | 0 | 94% | 14% |
| 20250912 | 2,720 | 2,726 | 2,614 | 2,614 | 187,800 | -34,600 | 96% | ▼ | 8228 | 51 | 0 | 92% | 15% |
| 20250909 | 2,834 | 2,849 | 2,778 | 2,795 | 196,400 | -99,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 30% |
| 20250919 | 2,420 | 2,440 | 2,386 | 2,399 | 205,900 | -26,100 | 98% | ▼ | 8888 | 0 | 0 | 84% | 0% |
| 20250911 | 2,651 | 2,770 | 2,611 | 2,726 | 222,400 | -75,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 23% |
| 20250918 | 2,430 | 2,521 | 2,400 | 2,445 | 232,000 | -322,400 | 101% | ▲ | 2282 | 0 | 0 | 86% | 4% |
| 20250908 | 2,888 | 2,974 | 2,800 | 2,810 | 295,600 | 98,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 31% |
| 20250910 | 2,775 | 2,820 | 2,665 | 2,697 | 297,900 | 101,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 22% |
| 20250917 | 2,508 | 2,509 | 2,275 | 2,422 | 554,400 | 396,100 | 91% | ▼ | 7777 | 0 | 0 | 85% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 270,300 | 196,400 | 85,300 | 100 | 185,000 | 196,300 |
| 2025-09-19 | 258,100 | 165,200 | 75,200 | 0 | 182,900 | 165,200 |
| 2025-09-26 | 233,600 | 159,100 | 70,800 | 0 | 162,800 | 159,100 |
| 2025-10-03 | 266,400 | 134,700 | 74,400 | 0 | 192,000 | 134,700 |