[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:443億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 1,543 | 1,553 | 1,543 | 1,553 | 105,000 | 22,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250926 | 1,554 | 1,560 | 1,551 | 1,560 | 295,100 | 190,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251020 | 1,445 | 1,456 | 1,440 | 1,450 | 67,600 | 8,400 | 101% | ▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251016 | 1,442 | 1,456 | 1,436 | 1,440 | 111,900 | 46,600 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 92% | 5% |
| 20251006 | 1,470 | 1,470 | 1,433 | 1,442 | 129,000 | 39,700 | 103% | ▲▲ | 1111 | 51 | 0 | 92% | 4% |
| 20251014 | 1,380 | 1,406 | 1,371 | 1,406 | 92,200 | 6,700 | 101% | ▲▲ | 1111 | 51 | 5 | 90% | 2% |
| 20251023 | 1,460 | 1,468 | 1,455 | 1,462 | 30,600 | -6,200 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20251015 | 1,407 | 1,428 | 1,400 | 1,424 | 65,300 | -26,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20251022 | 1,446 | 1,460 | 1,445 | 1,460 | 36,800 | -21,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 6% |
| 20251003 | 1,394 | 1,414 | 1,393 | 1,398 | 89,300 | -24,800 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20250922 | 1,550 | 1,553 | 1,541 | 1,541 | 80,800 | -60,900 | 99% | ▼ | 5258 | 0 | 0 | 98% | 3% |
| 20250924 | 1,539 | 1,547 | 1,536 | 1,543 | 82,300 | 1,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251009 | 1,398 | 1,398 | 1,372 | 1,375 | 149,600 | 65,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251001 | 1,440 | 1,440 | 1,383 | 1,390 | 206,300 | 108,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251002 | 1,400 | 1,413 | 1,387 | 1,387 | 114,100 | -92,200 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 88% | 0% |
| 20251021 | 1,452 | 1,454 | 1,438 | 1,444 | 58,600 | -9,000 | 100% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20251010 | 1,372 | 1,393 | 1,368 | 1,391 | 85,500 | -64,100 | 101% | ▲ | 8882 | 51 | 6 | 89% | 1% |
| 20251008 | 1,409 | 1,419 | 1,400 | 1,402 | 83,900 | -5,700 | 99% | ▼▼ | 8888 | 51 | 0 | 90% | 1% |
| 20251007 | 1,440 | 1,440 | 1,410 | 1,415 | 89,600 | -39,400 | 98% | ▼ | 8888 | 51 | 0 | 91% | 2% |
| 20251017 | 1,440 | 1,449 | 1,431 | 1,432 | 59,200 | -52,700 | 99% | ▼ | 8888 | 0 | 0 | 92% | 4% |
| 20250930 | 1,495 | 1,496 | 1,445 | 1,445 | 98,200 | -75,700 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250929 | 1,530 | 1,530 | 1,495 | 1,496 | 173,900 | -121,200 | 96% | ▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-22 | 3561 | GOLDMAN SACHS INTERNATIONAL | 333,051 | 1% | ▼ | -8,500 |
| 2025-09-24 | 3561 | GOLDMAN SACHS INTERNATIONAL | 335,951 | 1% | ▲ | 2,900 |
| 2025-09-25 | 3561 | GOLDMAN SACHS INTERNATIONAL | 327,951 | 1% | ▼ | -8,000 |
| 2025-10-01 | 3561 | GOLDMAN SACHS INTERNATIONAL | 342,551 | 1% | ▲ | 14,600 |
| 2025-10-06 | 3561 | GOLDMAN SACHS INTERNATIONAL | 331,651 | 1% | ▼ | -10,900 |
| 2025-10-06 | 3561 | Nomura International plc | 298,351 | 1% | ▼ | -28,965 |
| 2025-10-08 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 152,149 | 1% | ▲ | |
| 2025-10-09 | 3561 | Nomura International plc | 304,969 | 1% | ▲ | 6,618 |
| 2025-10-10 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 183,449 | 1% | ▲ | 31,300 |
| 2025-10-14 | 3561 | GOLDMAN SACHS INTERNATIONAL | 296,151 | 1% | ▼ | -35,500 |
| 2025-10-14 | 3561 | Nomura International plc | 301,969 | 1% | ▼ | -3,000 |
| 2025-10-17 | 3561 | Nomura International plc | 310,137 | 1% | ▲ | 8,168 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 137,800 | 553,200 | 85,300 | 0 | 52,500 | 553,200 |
| 2025-10-03 | 197,200 | 292,400 | 95,000 | 0 | 102,200 | 292,400 |
| 2025-10-10 | 186,500 | 291,500 | 92,900 | 0 | 93,600 | 291,500 |
| 2025-10-17 | 184,400 | 294,400 | 94,100 | 0 | 90,300 | 294,400 |