[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:432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 1,342 | 1,343 | 1,326 | 1,327 | 62,900 | -7,300 | 99% | ▼ | 2228 | 0 | 14 | 93% | 1% |
| 20251211 | 1,345 | 1,346 | 1,325 | 1,332 | 59,900 | -5,400 | 99% | ▼ | 2828 | 0 | 13 | 97% | 1% |
| 20251212 | 1,340 | 1,345 | 1,332 | 1,337 | 60,900 | 1,000 | 100% | ▲ | 7171 | 0 | 11 | 97% | 1% |
| 20251210 | 1,330 | 1,345 | 1,329 | 1,343 | 65,300 | 2,400 | 101% | ▲ | 1171 | 0 | 13 | 94% | 2% |
| 20251216 | 1,365 | 1,365 | 1,348 | 1,348 | 60,200 | -39,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251217 | 1,360 | 1,361 | 1,334 | 1,340 | 82,600 | 22,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251208 | 1,325 | 1,342 | 1,325 | 1,339 | 70,200 | -21,500 | 101% | ▲▲ | 2222 | 0 | 11 | 93% | 2% |
| 20251215 | 1,344 | 1,362 | 1,341 | 1,361 | 99,900 | 39,000 | 102% | ▲▲ | 1111 | 40 | 10 | 99% | 3% |
| 20251218 | 1,343 | 1,362 | 1,343 | 1,357 | 64,900 | -17,700 | 101% | ▲ | 2282 | 0 | 7 | 99% | 3% |
| 20251219 | 1,357 | 1,380 | 1,356 | 1,375 | 86,100 | 21,200 | 101% | ▲▲ | 1111 | 40 | 11 | 100% | 4% |
| 20251224 | 1,390 | 1,398 | 1,377 | 1,378 | 44,600 | -16,700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251222 | 1,388 | 1,397 | 1,385 | 1,396 | 75,700 | -10,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251225 | 1,383 | 1,394 | 1,377 | 1,391 | 46,500 | 1,900 | 101% | ▲ | 7471 | 0 | 0 | 100% | 6% |
| 20251223 | 1,398 | 1,406 | 1,390 | 1,391 | 61,300 | -14,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20251226 | 1,400 | 1,433 | 1,400 | 1,412 | 99,500 | 53,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251230 | 1,410 | 1,418 | 1,410 | 1,412 | 34,800 | -23,800 | 100% | ▼ | 8288 | 0 | 0 | 100% | 7% |
| 20260105 | 1,416 | 1,419 | 1,405 | 1,405 | 57,800 | 23,000 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 7% |
| 20251229 | 1,420 | 1,420 | 1,406 | 1,418 | 58,600 | -40,900 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20260106 | 1,410 | 1,427 | 1,408 | 1,423 | 43,800 | -14,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260107 | 1,425 | 1,434 | 1,414 | 1,427 | 52,100 | 8,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3561 | GOLDMAN SACHS INTERNATIONAL | 302,051 | 1% | ▼ | -1,500 |
| 2025-12-11 | 3561 | GOLDMAN SACHS INTERNATIONAL | 304,236 | 1% | ▲ | 2,185 |
| 2025-12-15 | 3561 | GOLDMAN SACHS INTERNATIONAL | 302,436 | 1% | ▼ | -1,800 |
| 2025-12-15 | 3561 | Nomura International plc | 342,187 | 1% | ▼ | -24,719 |
| 2025-12-19 | 3561 | Nomura International plc | 329,465 | 1% | ▼ | -12,722 |
| 2025-12-25 | 3561 | Nomura International plc | 298,748 | 1% | ▼ | -30,717 |
| 2025-12-30 | 3561 | GOLDMAN SACHS INTERNATIONAL | 305,136 | 1% | ▲ | 2,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 199,000 | 291,000 | 82,100 | 0 | 116,900 | 291,000 |
| 2025-12-19 | 178,500 | 267,800 | 79,300 | 0 | 99,200 | 267,800 |
| 2025-12-26 | 196,800 | 264,500 | 77,500 | 0 | 119,300 | 264,500 |