[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:444億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,453 | 1,454 | 1,428 | 1,438 | 55,400 | -24,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260413 | 1,467 | 1,478 | 1,443 | 1,443 | 80,000 | 35,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260415 | 1,438 | 1,455 | 1,438 | 1,451 | 44,800 | -10,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260410 | 1,469 | 1,479 | 1,463 | 1,467 | 44,800 | -18,900 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 1% |
| 20260409 | 1,485 | 1,493 | 1,462 | 1,468 | 63,700 | 3,400 | 99% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20260416 | 1,451 | 1,466 | 1,451 | 1,464 | 45,700 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260417 | 1,466 | 1,468 | 1,453 | 1,459 | 32,700 | -13,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260422 | 1,486 | 1,486 | 1,461 | 1,461 | 36,000 | -4,000 | 98% | ▼ | 5828 | 0 | 0 | 96% | 2% |
| 20260423 | 1,464 | 1,466 | 1,456 | 1,460 | 38,700 | 2,700 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260420 | 1,461 | 1,474 | 1,456 | 1,471 | 34,900 | 2,200 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20260421 | 1,475 | 1,486 | 1,475 | 1,486 | 40,000 | 5,100 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260424 | 1,460 | 1,466 | 1,451 | 1,463 | 41,200 | 2,500 | 100% | ▲ | 4771 | 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% |
| 20260427 | 1,465 | 1,485 | 1,460 | 1,484 | 43,200 | 2,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260428 | 1,476 | 1,490 | 1,465 | 1,490 | 52,100 | 8,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260501 | 1,473 | 1,484 | 1,466 | 1,484 | 22,700 | -15,700 | 101% | ▲ | 8582 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-09 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 236,949 | 1% | ▼ | -34,300 |
| 2026-04-14 | 3561 | Nomura International plc | 241,903 | 1% | ▼ | -30,790 |
| 2026-04-21 | 3561 | Nomura International plc | 211,940 | 1% | ▼ | -29,963 |
| 2026-04-21 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 211,149 | 1% | ▼ | -25,800 |
| 2026-04-27 | 3561 | Nomura International plc | 180,206 | 1% | ▼ | -31,734 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 92,800 | 451,300 | 63,200 | 0 | 29,600 | 451,300 |
| 2026-04-17 | 94,900 | 396,800 | 61,900 | 0 | 33,000 | 396,800 |
| 2026-04-24 | 94,700 | 409,100 | 61,300 | 0 | 33,400 | 409,100 |
| 2026-05-01 | 94,000 | 408,200 | 62,700 | 0 | 31,300 | 408,200 |