[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:442億円
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% |
| 20260415 | 1,438 | 1,455 | 1,438 | 1,451 | 44,800 | -10,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260413 | 1,467 | 1,478 | 1,443 | 1,443 | 80,000 | 35,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260330 | 1,428 | 1,471 | 1,420 | 1,458 | 128,900 | -41,900 | 96% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260331 | 1,450 | 1,459 | 1,437 | 1,447 | 66,500 | -62,400 | 99% | ▼▼ | 8228 | 0 | 0 | 93% | 1% |
| 20260406 | 1,476 | 1,476 | 1,455 | 1,455 | 56,500 | -5,600 | 99% | ▼▼ | 8888 | 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% |
| 20260403 | 1,477 | 1,490 | 1,468 | 1,469 | 62,100 | -700 | 99% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260407 | 1,470 | 1,488 | 1,460 | 1,464 | 71,600 | 15,100 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20260417 | 1,466 | 1,468 | 1,453 | 1,459 | 32,700 | -13,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260416 | 1,451 | 1,466 | 1,451 | 1,464 | 45,700 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260408 | 1,475 | 1,485 | 1,469 | 1,479 | 60,300 | -11,300 | 101% | ▲▲ | 8222 | 0 | 0 | 95% | 2% |
| 20260402 | 1,498 | 1,510 | 1,477 | 1,489 | 62,800 | 100 | 100% | ▲▲ | 1711 | 0 | 0 | 95% | 3% |
| 20260401 | 1,490 | 1,495 | 1,478 | 1,483 | 62,700 | -3,800 | 102% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260323 | 1,520 | 1,532 | 1,502 | 1,505 | 83,600 | 41,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260327 | 1,512 | 1,517 | 1,500 | 1,517 | 170,800 | 92,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20260326 | 1,538 | 1,538 | 1,506 | 1,515 | 78,700 | 33,100 | 99% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260325 | 1,535 | 1,540 | 1,527 | 1,531 | 45,600 | -8,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260324 | 1,530 | 1,534 | 1,517 | 1,529 | 54,200 | -29,400 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260319 | 1,550 | 1,554 | 1,538 | 1,538 | 41,700 | -9,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 3561 | GOLDMAN SACHS INTERNATIONAL | 423,411 | 1% | ▼ | -27,000 |
| 2026-03-26 | 3561 | GOLDMAN SACHS INTERNATIONAL | 424,511 | 1% | ▲ | 1,100 |
| 2026-04-02 | 3561 | GOLDMAN SACHS INTERNATIONAL | 424,081 | 1% | ▼ | -430 |
| 2026-04-03 | 3561 | GOLDMAN SACHS INTERNATIONAL | 426,181 | 1% | ▲ | 2,100 |
| 2026-04-08 | 3561 | GOLDMAN SACHS INTERNATIONAL | 424,281 | 1% | ▼ | -1,900 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 145,900 | 477,400 | 69,800 | 0 | 76,100 | 477,400 |
| 2026-03-27 | 96,600 | 619,700 | 63,600 | 0 | 33,000 | 619,700 |
| 2026-04-03 | 94,700 | 452,600 | 63,200 | 0 | 31,500 | 452,600 |
| 2026-04-10 | 92,800 | 451,300 | 63,200 | 0 | 29,600 | 451,300 |