[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:405億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 1,353 | 1,354 | 1,330 | 1,333 | 110,400 | 22,400 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251205 | 1,319 | 1,329 | 1,317 | 1,321 | 91,700 | 5,500 | 100% | ▲ | 7171 | 0 | 0 | 92% | 0% |
| 20251204 | 1,328 | 1,331 | 1,315 | 1,318 | 86,200 | -10,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251203 | 1,335 | 1,336 | 1,325 | 1,325 | 96,700 | 20,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 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% |
| 20251121 | 1,330 | 1,350 | 1,330 | 1,348 | 54,800 | -55,600 | 101% | ▲ | 8582 | 0 | 0 | 93% | 1% |
| 20251202 | 1,339 | 1,341 | 1,331 | 1,333 | 76,000 | -30,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251208 | 1,325 | 1,342 | 1,325 | 1,339 | 70,200 | -21,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251117 | 1,380 | 1,380 | 1,353 | 1,361 | 126,700 | -18,400 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251209 | 1,342 | 1,343 | 1,326 | 1,327 | 62,900 | -7,300 | 99% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20251125 | 1,348 | 1,358 | 1,345 | 1,349 | 53,400 | -1,400 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251201 | 1,361 | 1,362 | 1,335 | 1,345 | 106,100 | 44,400 | 99% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20251114 | 1,369 | 1,385 | 1,366 | 1,376 | 145,100 | -150,800 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251113 | 1,419 | 1,423 | 1,358 | 1,368 | 295,900 | 228,200 | 96% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251210 | 1,330 | 1,345 | 1,329 | 1,343 | 65,300 | 2,400 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251127 | 1,375 | 1,375 | 1,356 | 1,360 | 61,200 | -14,700 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251128 | 1,360 | 1,371 | 1,358 | 1,361 | 61,700 | 500 | 100% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20251111 | 1,433 | 1,433 | 1,401 | 1,401 | 61,900 | 3,900 | 98% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251126 | 1,359 | 1,374 | 1,352 | 1,374 | 75,900 | 22,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251112 | 1,404 | 1,425 | 1,402 | 1,424 | 67,700 | 5,800 | 102% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251211 | 1,345 | 1,346 | 1,325 | 1,332 | 59,900 | -5,400 | 99% | ▼ | 2828 | 0 | 0 | 97% | 1% |
| 20251212 | 1,340 | 1,345 | 1,332 | 1,337 | 60,900 | 1,000 | 100% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20251110 | 1,425 | 1,439 | 1,416 | 1,433 | 58,000 | 15,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 3561 | Nomura International plc | 342,695 | 1% | ▲ | 32,558 |
| 2025-11-20 | 3561 | GOLDMAN SACHS INTERNATIONAL | 306,651 | 1% | ▲ | 7,200 |
| 2025-11-25 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 242,649 | 1% | ▲ | 22,900 |
| 2025-11-26 | 3561 | GOLDMAN SACHS INTERNATIONAL | 301,951 | 1% | ▼ | -4,700 |
| 2025-11-26 | 3561 | Nomura International plc | 332,257 | 1% | ▼ | -10,438 |
| 2025-11-27 | 3561 | Nomura International plc | 337,353 | 1% | ▲ | 5,096 |
| 2025-12-02 | 3561 | GOLDMAN SACHS INTERNATIONAL | 303,551 | 1% | ▲ | 1,600 |
| 2025-12-03 | 3561 | Nomura International plc | 366,906 | 1% | ▲ | 29,553 |
| 2025-12-04 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 280,349 | 1% | ▲ | 37,700 |
| 2025-12-08 | 3561 | GOLDMAN SACHS INTERNATIONAL | 302,051 | 1% | ▼ | -1,500 |
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 |
| 2025-11-21 | 171,700 | 280,200 | 89,400 | 0 | 82,300 | 280,200 |
| 2025-11-28 | 172,800 | 284,900 | 87,600 | 0 | 85,200 | 284,900 |
| 2025-12-05 | 198,900 | 291,600 | 84,100 | 0 | 114,800 | 291,600 |