[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/小売業】 売上高:341660 当期純利益:17580 総資産:185410 時価:451億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,434 | 1,435 | 1,415 | 1,435 | 45,100 | -34,800 | 100% | ▲▲ | 8222 | 0 | 15 | 100% | 5% |
| 20250826 | 1,505 | 1,524 | 1,496 | 1,518 | 117,800 | 45,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250819 | 1,490 | 1,535 | 1,489 | 1,523 | 265,700 | 118,300 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250818 | 1,480 | 1,490 | 1,464 | 1,483 | 147,400 | -57,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250813 | 1,475 | 1,484 | 1,456 | 1,471 | 128,700 | 36,300 | 100% | ▼ | 1717 | 0 | 0 | 100% | 8% |
| 20250812 | 1,468 | 1,475 | 1,458 | 1,475 | 92,400 | 11,600 | 101% | ▲▲ | 4111 | 0 | 0 | 100% | 8% |
| 20250806 | 1,451 | 1,478 | 1,444 | 1,465 | 62,300 | 16,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250805 | 1,450 | 1,462 | 1,440 | 1,451 | 45,600 | -4,200 | 100% | ▲ | 2222 | 0 | 10 | 100% | 7% |
| 20250801 | 1,440 | 1,456 | 1,436 | 1,456 | 72,600 | 30,600 | 101% | ▲▲ | 1111 | 40 | 12 | 100% | 7% |
| 20250731 | 1,430 | 1,442 | 1,421 | 1,442 | 42,000 | -8,500 | 101% | ▲ | 8882 | 0 | 13 | 100% | 6% |
| 20250728 | 1,414 | 1,445 | 1,411 | 1,434 | 79,900 | 29,300 | 102% | ▲ | 1171 | 0 | 16 | 100% | 5% |
| 20250807 | 1,469 | 1,469 | 1,450 | 1,450 | 51,600 | -10,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250808 | 1,460 | 1,475 | 1,453 | 1,457 | 80,800 | 29,200 | 100% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250804 | 1,441 | 1,449 | 1,429 | 1,448 | 49,800 | -22,800 | 99% | ▼ | 8828 | 0 | 11 | 99% | 6% |
| 20250815 | 1,440 | 1,464 | 1,412 | 1,459 | 204,500 | -338,100 | 103% | ▲ | 8282 | 0 | 3 | 99% | 6% |
| 20250730 | 1,434 | 1,444 | 1,423 | 1,427 | 50,500 | 5,400 | 99% | ▼ | 1147 | 0 | 14 | 99% | 5% |
| 20250820 | 1,525 | 1,530 | 1,493 | 1,495 | 95,600 | -170,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250821 | 1,505 | 1,510 | 1,481 | 1,485 | 79,000 | -16,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250825 | 1,474 | 1,493 | 1,470 | 1,492 | 72,500 | -26,100 | 102% | ▲ | 2282 | 51 | 0 | 98% | 5% |
| 20250827 | 1,518 | 1,527 | 1,500 | 1,500 | 76,800 | -41,000 | 99% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250828 | 1,490 | 1,509 | 1,487 | 1,491 | 88,500 | 11,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250814 | 1,480 | 1,495 | 1,381 | 1,423 | 542,600 | 413,900 | 97% | ▼▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250822 | 1,491 | 1,491 | 1,459 | 1,460 | 98,600 | 19,600 | 98% | ▼▼▼ | 7777 | 51 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3561 | GOLDMAN SACHS INTERNATIONAL | 239,251 | 1% | ▼ | -28,300 |
| 2025-08-12 | 3561 | Nomura International plc | 394,548 | 1% | ▲ | 24,905 |
| 2025-08-13 | 3561 | Nomura International plc | 431,420 | 1% | ▲ | 36,872 |
| 2025-08-14 | 3561 | GOLDMAN SACHS INTERNATIONAL | 247,651 | 1% | ▲ | 8,400 |
| 2025-08-15 | 3561 | GOLDMAN SACHS INTERNATIONAL | 241,651 | 1% | ▼ | -6,000 |
| 2025-08-18 | 3561 | GOLDMAN SACHS INTERNATIONAL | 249,351 | 1% | ▲ | 7,700 |
| 2025-08-18 | 3561 | Nomura International plc | 418,853 | 1% | ▼ | -12,567 |
| 2025-08-19 | 3561 | GOLDMAN SACHS INTERNATIONAL | 227,451 | 1% | ▼ | -21,900 |
| 2025-08-22 | 3561 | GOLDMAN SACHS INTERNATIONAL | 252,151 | 1% | ▲ | 24,700 |
| 2025-08-22 | 3561 | Nomura International plc | 433,213 | 1% | ▲ | 14,360 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 239,800 | 203,900 | 95,500 | 0 | 144,300 | 203,900 |
| 2025-08-08 | 211,800 | 208,000 | 90,600 | 0 | 121,200 | 208,000 |
| 2025-08-15 | 233,900 | 221,000 | 100,400 | 0 | 133,500 | 221,000 |
| 2025-08-22 | 238,500 | 291,000 | 98,600 | 0 | 139,900 | 291,000 |