[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:175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,971 | 2,016 | 1,971 | 2,016 | 59,800 | 40,500 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260414 | 1,987 | 1,991 | 1,947 | 1,953 | 62,500 | 21,000 | 100% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260428 | 1,879 | 1,888 | 1,853 | 1,859 | 44,300 | 2,000 | 100% | ▼ | 1117 | 0 | 0 | 92% | 2% |
| 20260427 | 1,826 | 1,864 | 1,826 | 1,864 | 42,300 | 8,100 | 102% | ▲ | 1171 | 0 | 0 | 92% | 2% |
| 20260424 | 1,851 | 1,858 | 1,822 | 1,822 | 34,200 | -13,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260423 | 1,885 | 1,899 | 1,840 | 1,848 | 47,500 | -13,000 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260422 | 1,943 | 1,943 | 1,877 | 1,879 | 60,500 | 34,200 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260421 | 1,957 | 1,960 | 1,943 | 1,943 | 26,300 | 1,900 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260420 | 1,949 | 1,956 | 1,932 | 1,941 | 24,400 | -12,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20260417 | 1,957 | 1,979 | 1,925 | 1,926 | 36,500 | -9,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260416 | 1,998 | 2,013 | 1,955 | 1,955 | 46,000 | -1,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260415 | 1,951 | 2,003 | 1,950 | 1,977 | 47,800 | -14,700 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 7% |
| 20260330 | 1,898 | 1,906 | 1,850 | 1,895 | 49,100 | 12,900 | 98% | ▼ | 7777 | 0 | 8 | 94% | 4% |
| 20260413 | 1,967 | 1,973 | 1,945 | 1,951 | 41,500 | 14,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260410 | 1,985 | 1,993 | 1,965 | 1,975 | 27,000 | -35,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 8% |
| 20260409 | 2,017 | 2,042 | 1,970 | 1,970 | 62,900 | 3,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 8% |
| 20260407 | 1,951 | 1,970 | 1,942 | 1,959 | 19,300 | 3,400 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 7% |
| 20260406 | 1,956 | 1,956 | 1,944 | 1,953 | 15,900 | -6,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260403 | 1,924 | 1,945 | 1,923 | 1,935 | 21,900 | -7,800 | 101% | ▲▲▲ | 2252 | 0 | 0 | 100% | 6% |
| 20260402 | 1,924 | 1,942 | 1,904 | 1,910 | 29,700 | -2,900 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 4% |
| 20260401 | 1,927 | 1,927 | 1,896 | 1,905 | 32,600 | 7,300 | 101% | ▲ | 7111 | 0 | 0 | 98% | 4% |
| 20260331 | 1,925 | 1,930 | 1,887 | 1,887 | 25,300 | -23,800 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-02 | 3547 | 大和証券株式会社 | 85,300 | 1% | ▼ | -5,600 |
| 2026-04-02 | 3547 | GOLDMAN SACHS INTERNATIONAL | 57,641 | 1% | ▲ | |
| 2026-04-09 | 3547 | 大和証券株式会社 | 77,400 | 1% | ▼ | -7,900 |
| 2026-04-10 | 3547 | 大和証券株式会社 | 77,900 | 1% | ▲ | 500 |
| 2026-04-14 | 3547 | 大和証券株式会社 | 76,300 | 1% | ▼ | -1,600 |
| 2026-04-20 | 3547 | GOLDMAN SACHS INTERNATIONAL | 54,841 | 0% | ▼ | -2,800 |
| 2026-04-21 | 3547 | GOLDMAN SACHS INTERNATIONAL | 55,841 | 1% | ▲ | 1,000 |
| 2026-04-24 | 3547 | 大和証券株式会社 | 80,400 | 1% | ▲ | 4,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 194,800 | 98,100 | 120,200 | 0 | 74,600 | 98,100 |
| 2026-04-10 | 194,900 | 96,200 | 120,900 | 0 | 74,000 | 96,200 |
| 2026-04-17 | 186,200 | 90,100 | 120,300 | 0 | 65,900 | 90,100 |
| 2026-04-24 | 192,200 | 93,300 | 121,000 | 0 | 71,200 | 93,300 |