[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:424億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,400 | 1,413 | 1,387 | 1,387 | 114,100 | -92,200 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 88% | 0% |
| 20251001 | 1,440 | 1,440 | 1,383 | 1,390 | 206,300 | 108,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251003 | 1,394 | 1,414 | 1,393 | 1,398 | 89,300 | -24,800 | 101% | ▲ | 2282 | 0 | 0 | 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% |
| 20251006 | 1,470 | 1,470 | 1,433 | 1,442 | 129,000 | 39,700 | 103% | ▲▲ | 1111 | 51 | 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% |
| 20250916 | 1,555 | 1,558 | 1,527 | 1,527 | 146,700 | 59,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250924 | 1,539 | 1,547 | 1,536 | 1,543 | 82,300 | 1,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20250908 | 1,562 | 1,568 | 1,539 | 1,550 | 136,400 | 15,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250922 | 1,550 | 1,553 | 1,541 | 1,541 | 80,800 | -60,900 | 99% | ▼ | 5258 | 0 | 0 | 98% | 3% |
| 20250919 | 1,550 | 1,553 | 1,517 | 1,550 | 141,700 | 63,100 | 100% | ▲▲▲ | 1711 | 0 | 0 | 98% | 6% |
| 20250918 | 1,545 | 1,550 | 1,537 | 1,549 | 78,600 | -4,300 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250917 | 1,529 | 1,557 | 1,525 | 1,548 | 82,900 | -63,800 | 101% | ▲ | 8882 | 51 | 0 | 98% | 6% |
| 20250909 | 1,558 | 1,573 | 1,535 | 1,539 | 126,000 | -10,400 | 99% | ▼▼▼ | 2888 | 24 | 0 | 98% | 8% |
| 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% |
| 20250912 | 1,568 | 1,570 | 1,552 | 1,555 | 87,600 | 36,700 | 100% | ▼ | 1417 | 0 | 0 | 99% | 7% |
| 20250911 | 1,556 | 1,561 | 1,552 | 1,561 | 50,900 | -39,000 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 7% |
| 20250910 | 1,550 | 1,568 | 1,544 | 1,555 | 89,900 | -36,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 3561 | GOLDMAN SACHS INTERNATIONAL | 260,751 | 1% | ▲ | 21,100 |
| 2025-09-08 | 3561 | Nomura International plc | 415,542 | 1% | ▼ | -9,363 |
| 2025-09-11 | 3561 | Nomura International plc | 389,171 | 1% | ▼ | -26,371 |
| 2025-09-16 | 3561 | GOLDMAN SACHS INTERNATIONAL | 304,451 | 1% | ▲ | 43,700 |
| 2025-09-17 | 3561 | GOLDMAN SACHS INTERNATIONAL | 299,151 | 1% | ▼ | -5,300 |
| 2025-09-17 | 3561 | Nomura International plc | 350,794 | 1% | ▼ | -38,377 |
| 2025-09-19 | 3561 | GOLDMAN SACHS INTERNATIONAL | 341,551 | 1% | ▲ | 42,400 |
| 2025-09-19 | 3561 | Nomura International plc | 327,316 | 1% | ▼ | -23,478 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 234,800 | 324,800 | 98,700 | 0 | 136,100 | 324,800 |
| 2025-09-19 | 215,200 | 338,000 | 93,500 | 0 | 121,700 | 338,000 |
| 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 |