[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:441億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 1,428 | 1,471 | 1,420 | 1,458 | 128,900 | -41,900 | 96% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260310 | 1,495 | 1,510 | 1,489 | 1,504 | 40,100 | -38,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260305 | 1,462 | 1,487 | 1,461 | 1,480 | 54,800 | -38,000 | 103% | ▲ | 2222 | 0 | 9 | 96% | 3% |
| 20260324 | 1,530 | 1,534 | 1,517 | 1,529 | 54,200 | -29,400 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260316 | 1,537 | 1,543 | 1,521 | 1,522 | 52,100 | -25,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260311 | 1,503 | 1,510 | 1,501 | 1,503 | 26,500 | -13,600 | 100% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20260306 | 1,480 | 1,494 | 1,474 | 1,493 | 45,400 | -9,400 | 101% | ▲▲ | 2222 | 0 | 9 | 97% | 4% |
| 20260227 | 1,511 | 1,525 | 1,511 | 1,517 | 50,200 | -9,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 6% |
| 20260319 | 1,550 | 1,554 | 1,538 | 1,538 | 41,700 | -9,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260325 | 1,535 | 1,540 | 1,527 | 1,531 | 45,600 | -8,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260318 | 1,555 | 1,561 | 1,555 | 1,560 | 51,000 | -8,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260302 | 1,515 | 1,518 | 1,500 | 1,500 | 55,800 | 5,600 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260317 | 1,526 | 1,550 | 1,526 | 1,550 | 59,600 | 7,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20260303 | 1,500 | 1,502 | 1,469 | 1,469 | 64,400 | 8,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260313 | 1,510 | 1,536 | 1,510 | 1,531 | 77,700 | 16,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20260304 | 1,460 | 1,461 | 1,436 | 1,438 | 92,800 | 28,400 | 98% | ▼▼▼ | 7777 | 24 | 10 | 93% | 0% |
| 20260309 | 1,472 | 1,490 | 1,460 | 1,483 | 78,500 | 33,100 | 99% | ▼ | 7777 | 0 | 7 | 96% | 3% |
| 20260326 | 1,538 | 1,538 | 1,506 | 1,515 | 78,700 | 33,100 | 99% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260312 | 1,503 | 1,518 | 1,502 | 1,515 | 61,100 | 34,600 | 101% | ▲ | 1141 | 0 | 0 | 98% | 5% |
| 20260323 | 1,520 | 1,532 | 1,502 | 1,505 | 83,600 | 41,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260327 | 1,512 | 1,517 | 1,500 | 1,517 | 170,800 | 92,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-05 | 3561 | GOLDMAN SACHS INTERNATIONAL | 455,936 | 2% | ▲ | 19,000 |
| 2026-03-12 | 3561 | GOLDMAN SACHS INTERNATIONAL | 450,411 | 1% | ▼ | -5,525 |
| 2026-03-25 | 3561 | GOLDMAN SACHS INTERNATIONAL | 423,411 | 1% | ▼ | -27,000 |
| 2026-03-26 | 3561 | GOLDMAN SACHS INTERNATIONAL | 424,511 | 1% | ▲ | 1,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 175,000 | 355,300 | 77,200 | 0 | 97,800 | 355,300 |
| 2026-03-06 | 174,200 | 414,600 | 79,600 | 0 | 94,600 | 414,600 |
| 2026-03-13 | 151,500 | 459,300 | 74,400 | 0 | 77,100 | 459,300 |
| 2026-03-19 | 145,900 | 477,400 | 69,800 | 0 | 76,100 | 477,400 |