[3561]力の源ＨＤ:【ラーメン】博多ラーメン店「一風堂」など飲食店を国内外で展開
Yahoo! 【プライム/27小売業】 売上高:341660 当期純利益:17580 総資産:185410 時価:433億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,400 | 1,433 | 1,400 | 1,412 | 99,500 | 53,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251229 | 1,420 | 1,420 | 1,406 | 1,418 | 58,600 | -40,900 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20251230 | 1,410 | 1,418 | 1,410 | 1,412 | 34,800 | -23,800 | 100% | ▼ | 8288 | 0 | 0 | 100% | 7% |
| 20260105 | 1,416 | 1,419 | 1,405 | 1,405 | 57,800 | 23,000 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 7% |
| 20260106 | 1,410 | 1,427 | 1,408 | 1,423 | 43,800 | -14,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260107 | 1,425 | 1,434 | 1,414 | 1,427 | 52,100 | 8,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260108 | 1,430 | 1,434 | 1,419 | 1,420 | 39,800 | -12,300 | 100% | ▼ | 5228 | 0 | 0 | 100% | 7% |
| 20260109 | 1,427 | 1,455 | 1,425 | 1,451 | 84,400 | 44,600 | 102% | ▲ | 1171 | 10 | 0 | 100% | 9% |
| 20260113 | 1,459 | 1,459 | 1,416 | 1,424 | 120,200 | 35,800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20260114 | 1,424 | 1,428 | 1,410 | 1,415 | 56,700 | -63,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260115 | 1,415 | 1,445 | 1,415 | 1,442 | 52,900 | -3,800 | 102% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20260116 | 1,437 | 1,443 | 1,431 | 1,441 | 35,700 | -17,200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260119 | 1,442 | 1,448 | 1,434 | 1,444 | 40,300 | 4,600 | 100% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260120 | 1,448 | 1,454 | 1,443 | 1,446 | 50,300 | 10,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260121 | 1,444 | 1,444 | 1,421 | 1,421 | 53,600 | 3,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260122 | 1,427 | 1,445 | 1,425 | 1,441 | 37,200 | -16,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260123 | 1,446 | 1,455 | 1,437 | 1,438 | 41,800 | 4,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260126 | 1,438 | 1,440 | 1,431 | 1,431 | 36,300 | -5,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 188,700 | 267,700 | 82,100 | 0 | 106,600 | 267,700 |
| 2026-01-09 | 196,400 | 264,100 | 78,400 | 0 | 118,000 | 264,100 |
| 2025-12-26 | 196,800 | 264,500 | 77,500 | 0 | 119,300 | 264,500 |