[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:450億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260525 | 1,451 | 1,455 | 1,433 | 1,434 | 36,400 | 4,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260515 | 1,450 | 1,461 | 1,427 | 1,437 | 61,500 | -36,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260526 | 1,439 | 1,448 | 1,435 | 1,442 | 24,500 | -11,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260518 | 1,440 | 1,446 | 1,428 | 1,442 | 41,400 | -20,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20260522 | 1,455 | 1,457 | 1,437 | 1,447 | 31,500 | 10,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260527 | 1,459 | 1,459 | 1,440 | 1,453 | 39,600 | 15,100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260514 | 1,470 | 1,474 | 1,445 | 1,453 | 97,800 | 63,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260528 | 1,441 | 1,455 | 1,441 | 1,455 | 26,900 | -12,700 | 100% | ▲▲▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260519 | 1,445 | 1,465 | 1,445 | 1,459 | 40,400 | -1,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260521 | 1,462 | 1,467 | 1,456 | 1,459 | 21,500 | -10,400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20260511 | 1,464 | 1,465 | 1,459 | 1,461 | 26,900 | -9,700 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20260512 | 1,463 | 1,464 | 1,459 | 1,463 | 12,600 | -14,300 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20260513 | 1,463 | 1,473 | 1,463 | 1,465 | 34,000 | 21,400 | 100% | ▲▲ | 1141 | 0 | 0 | 98% | 2% |
| 20260520 | 1,460 | 1,466 | 1,450 | 1,465 | 31,900 | -8,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260508 | 1,481 | 1,484 | 1,454 | 1,467 | 36,600 | 4,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260430 | 1,490 | 1,498 | 1,466 | 1,473 | 38,400 | -13,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260507 | 1,492 | 1,494 | 1,477 | 1,481 | 32,300 | 9,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260501 | 1,473 | 1,484 | 1,466 | 1,484 | 22,700 | -15,700 | 101% | ▲ | 8582 | 0 | 0 | 100% | 3% |
| 20260529 | 1,455 | 1,492 | 1,450 | 1,486 | 55,900 | 29,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-15 | 3561 | Nomura International plc | 151,027 | 0% | ▼ | -29,179 |
| 2026-05-18 | 3561 | GOLDMAN SACHS INTERNATIONAL | 393,981 | 1% | ▼ | -30,300 |
| 2026-05-26 | 3561 | GOLDMAN SACHS INTERNATIONAL | 393,881 | 1% | ▼ | -2,500 |
| 2026-05-19 | 3561 | GOLDMAN SACHS INTERNATIONAL | 396,381 | 1% | ▲ | 2,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 94,000 | 408,200 | 62,700 | 0 | 31,300 | 408,200 |
| 2026-05-15 | 89,700 | 398,100 | 58,400 | 0 | 31,300 | 398,100 |
| 2026-05-22 | 88,500 | 397,000 | 58,100 | 0 | 30,400 | 397,000 |