[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/小売業】 売上高:341660 当期純利益:17580 総資産:185410 時価:469億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 1,556 | 1,561 | 1,552 | 1,561 | 50,900 | -39,000 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 7% |
| 20250901 | 1,498 | 1,508 | 1,494 | 1,502 | 52,400 | -17,200 | 101% | ▲▲ | 2222 | 0 | 4 | 99% | 6% |
| 20250829 | 1,491 | 1,505 | 1,490 | 1,492 | 69,600 | -18,900 | 100% | ▲ | 8222 | 0 | 5 | 98% | 5% |
| 20250825 | 1,474 | 1,493 | 1,470 | 1,492 | 72,500 | -26,100 | 102% | ▲ | 2282 | 51 | 9 | 98% | 5% |
| 20250903 | 1,540 | 1,549 | 1,532 | 1,537 | 75,900 | -71,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250827 | 1,518 | 1,527 | 1,500 | 1,500 | 76,800 | -41,000 | 99% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250821 | 1,505 | 1,510 | 1,481 | 1,485 | 79,000 | -16,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250917 | 1,529 | 1,557 | 1,525 | 1,548 | 82,900 | -63,800 | 101% | ▲ | 8882 | 51 | 0 | 98% | 6% |
| 20250912 | 1,568 | 1,570 | 1,552 | 1,555 | 87,600 | 36,700 | 100% | ▼ | 1417 | 0 | 0 | 99% | 7% |
| 20250828 | 1,490 | 1,509 | 1,487 | 1,491 | 88,500 | 11,700 | 99% | ▼▼ | 7777 | 0 | 6 | 98% | 5% |
| 20250910 | 1,550 | 1,568 | 1,544 | 1,555 | 89,900 | -36,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250820 | 1,525 | 1,530 | 1,493 | 1,495 | 95,600 | -170,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250822 | 1,491 | 1,491 | 1,459 | 1,460 | 98,600 | 19,600 | 98% | ▼▼▼ | 7777 | 51 | 10 | 96% | 4% |
| 20250826 | 1,505 | 1,524 | 1,496 | 1,518 | 117,800 | 45,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250905 | 1,576 | 1,587 | 1,546 | 1,561 | 121,300 | -28,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250909 | 1,558 | 1,573 | 1,535 | 1,539 | 126,000 | -10,400 | 99% | ▼▼▼ | 2888 | 24 | 0 | 98% | 8% |
| 20250908 | 1,562 | 1,568 | 1,539 | 1,550 | 136,400 | 15,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250916 | 1,555 | 1,558 | 1,527 | 1,527 | 146,700 | 59,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250902 | 1,519 | 1,554 | 1,519 | 1,542 | 147,300 | 94,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250818 | 1,480 | 1,490 | 1,464 | 1,483 | 147,400 | -57,100 | 102% | ▲▲ | 2222 | 0 | 14 | 100% | 7% |
| 20250904 | 1,553 | 1,575 | 1,533 | 1,575 | 149,300 | 73,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250819 | 1,490 | 1,535 | 1,489 | 1,523 | 265,700 | 118,300 | 103% | ▲▲▲ | 1111 | 41 | 13 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 3561 | Nomura International plc | 389,171 | 1% | ▼ | -26,371 |
| 2025-09-03 | 3561 | GOLDMAN SACHS INTERNATIONAL | 239,651 | 1% | ▼ | -12,500 |
| 2025-09-03 | 3561 | Nomura International plc | 424,905 | 1% | ▲ | 1,406 |
| 2025-08-27 | 3561 | Nomura International plc | 423,729 | 1% | ▼ | -9,484 |
| 2025-08-28 | 3561 | Nomura International plc | 433,018 | 1% | ▲ | 9,289 |
| 2025-08-22 | 3561 | GOLDMAN SACHS INTERNATIONAL | 252,151 | 1% | ▲ | 24,700 |
| 2025-08-22 | 3561 | Nomura International plc | 433,213 | 1% | ▲ | 14,360 |
| 2025-09-08 | 3561 | GOLDMAN SACHS INTERNATIONAL | 260,751 | 1% | ▲ | 21,100 |
| 2025-09-08 | 3561 | Nomura International plc | 415,542 | 1% | ▼ | -9,363 |
| 2025-09-02 | 3561 | Nomura International plc | 423,499 | 1% | ▼ | -9,519 |
| 2025-08-18 | 3561 | GOLDMAN SACHS INTERNATIONAL | 249,351 | 1% | ▲ | 7,700 |
| 2025-08-18 | 3561 | Nomura International plc | 418,853 | 1% | ▼ | -12,567 |
| 2025-08-19 | 3561 | GOLDMAN SACHS INTERNATIONAL | 227,451 | 1% | ▼ | -21,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 238,500 | 291,000 | 98,600 | 0 | 139,900 | 291,000 |
| 2025-08-29 | 223,400 | 297,800 | 91,700 | 0 | 131,700 | 297,800 |
| 2025-09-05 | 241,500 | 316,800 | 95,800 | 0 | 145,700 | 316,800 |