[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:409億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,445 | 1,456 | 1,440 | 1,450 | 67,600 | 8,400 | 101% | ▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251021 | 1,452 | 1,454 | 1,438 | 1,444 | 58,600 | -9,000 | 100% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20251022 | 1,446 | 1,460 | 1,445 | 1,460 | 36,800 | -21,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 6% |
| 20251023 | 1,460 | 1,468 | 1,455 | 1,462 | 30,600 | -6,200 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20251024 | 1,469 | 1,475 | 1,446 | 1,456 | 58,500 | 27,900 | 100% | ▼ | 1717 | 0 | 0 | 93% | 6% |
| 20251027 | 1,455 | 1,455 | 1,435 | 1,441 | 93,200 | 34,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251028 | 1,434 | 1,435 | 1,406 | 1,414 | 66,300 | -26,900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251029 | 1,415 | 1,419 | 1,391 | 1,391 | 90,600 | 24,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251030 | 1,392 | 1,406 | 1,391 | 1,397 | 85,400 | -5,200 | 100% | ▲ | 8582 | 0 | 0 | 96% | 2% |
| 20251031 | 1,406 | 1,415 | 1,401 | 1,414 | 62,200 | -23,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251104 | 1,413 | 1,415 | 1,385 | 1,390 | 77,100 | 14,900 | 98% | ▼ | 4717 | 0 | 0 | 95% | 1% |
| 20251105 | 1,390 | 1,394 | 1,371 | 1,384 | 74,100 | -3,000 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251106 | 1,384 | 1,403 | 1,381 | 1,400 | 56,900 | -17,200 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251107 | 1,400 | 1,410 | 1,395 | 1,410 | 42,600 | -14,300 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251110 | 1,425 | 1,439 | 1,416 | 1,433 | 58,000 | 15,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251111 | 1,433 | 1,433 | 1,401 | 1,401 | 61,900 | 3,900 | 98% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251112 | 1,404 | 1,425 | 1,402 | 1,424 | 67,700 | 5,800 | 102% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251113 | 1,419 | 1,423 | 1,358 | 1,368 | 295,900 | 228,200 | 96% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251114 | 1,369 | 1,385 | 1,366 | 1,376 | 145,100 | -150,800 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251117 | 1,380 | 1,380 | 1,353 | 1,361 | 126,700 | -18,400 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251118 | 1,361 | 1,368 | 1,335 | 1,338 | 109,100 | -17,600 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251119 | 1,340 | 1,364 | 1,340 | 1,351 | 88,000 | -21,100 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3561 | GOLDMAN SACHS INTERNATIONAL | 299,451 | 1% | ▼ | -7,600 |
| 2025-11-05 | 3561 | GOLDMAN SACHS INTERNATIONAL | 307,051 | 1% | ▲ | 34,000 |
| 2025-10-29 | 3561 | GOLDMAN SACHS INTERNATIONAL | 273,051 | 1% | ▲ | 8,600 |
| 2025-10-29 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 219,749 | 1% | ▲ | 36,300 |
| 2025-10-28 | 3561 | GOLDMAN SACHS INTERNATIONAL | 264,451 | 1% | ▼ | -31,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 182,300 | 269,700 | 90,800 | 0 | 91,500 | 269,700 |
| 2025-11-07 | 163,100 | 285,900 | 88,800 | 0 | 74,300 | 285,900 |
| 2025-10-31 | 161,100 | 281,000 | 88,500 | 0 | 72,600 | 281,000 |
| 2025-10-24 | 164,300 | 292,500 | 90,600 | 0 | 73,700 | 292,500 |