[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:463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,420 | 1,420 | 1,407 | 1,407 | 46,300 | -9,300 | 99% | ▼▼▼▼ | 8888 | 0 | 11 | 97% | 0% |
| 20260129 | 1,406 | 1,425 | 1,396 | 1,425 | 58,000 | 11,700 | 101% | ▲ | 1771 | 0 | 9 | 98% | 1% |
| 20260130 | 1,425 | 1,437 | 1,420 | 1,436 | 44,600 | -13,400 | 101% | ▲▲ | 2222 | 0 | 9 | 99% | 2% |
| 20260127 | 1,429 | 1,432 | 1,417 | 1,423 | 55,600 | 19,300 | 99% | ▼▼▼ | 7777 | 0 | 12 | 98% | 2% |
| 20260204 | 1,453 | 1,462 | 1,450 | 1,453 | 42,400 | -9,700 | 100% | -- | 2225 | 0 | 6 | 100% | 3% |
| 20260203 | 1,450 | 1,459 | 1,445 | 1,453 | 52,100 | -800 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 3% |
| 20260202 | 1,448 | 1,458 | 1,441 | 1,442 | 52,900 | 8,300 | 100% | ▲▲▲ | 1111 | 0 | 8 | 99% | 3% |
| 20260121 | 1,444 | 1,444 | 1,421 | 1,421 | 53,600 | 3,300 | 98% | ▼ | 7777 | 0 | 16 | 98% | 3% |
| 20260206 | 1,472 | 1,474 | 1,457 | 1,468 | 46,400 | -9,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20260126 | 1,438 | 1,440 | 1,431 | 1,431 | 36,300 | -5,500 | 100% | ▼▼ | 8888 | 0 | 13 | 99% | 4% |
| 20260123 | 1,446 | 1,455 | 1,437 | 1,438 | 41,800 | 4,600 | 100% | ▼ | 1117 | 0 | 14 | 99% | 4% |
| 20260209 | 1,477 | 1,481 | 1,455 | 1,468 | 71,100 | 24,700 | 100% | -- | 1714 | 0 | 0 | 100% | 4% |
| 20260122 | 1,427 | 1,445 | 1,425 | 1,441 | 37,200 | -16,400 | 101% | ▲ | 2282 | 0 | 15 | 99% | 5% |
| 20260205 | 1,463 | 1,475 | 1,460 | 1,475 | 55,900 | 13,500 | 102% | ▲ | 1111 | 0 | 5 | 100% | 5% |
| 20260210 | 1,475 | 1,487 | 1,475 | 1,486 | 75,000 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260120 | 1,448 | 1,454 | 1,443 | 1,446 | 50,300 | 10,000 | 100% | ▲▲ | 1111 | 0 | 17 | 100% | 7% |
| 20260116 | 1,437 | 1,443 | 1,431 | 1,441 | 35,700 | -17,200 | 100% | ▼ | 8228 | 0 | 19 | 99% | 8% |
| 20260119 | 1,442 | 1,448 | 1,434 | 1,444 | 40,300 | 4,600 | 100% | ▲ | 1111 | 0 | 18 | 100% | 8% |
| 20260115 | 1,415 | 1,445 | 1,415 | 1,442 | 52,900 | -3,800 | 102% | ▲ | 2282 | 0 | 19 | 99% | 8% |
| 20260212 | 1,494 | 1,537 | 1,458 | 1,537 | 233,200 | 158,200 | 103% | ▲▲ | 1711 | 10 | 0 | 100% | 9% |
| 20260213 | 1,540 | 1,544 | 1,518 | 1,530 | 82,900 | -150,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3561 | Nomura International plc | 307,628 | 1% | ▲ | 8,880 |
| 2026-02-10 | 3561 | Nomura International plc | 339,375 | 1% | ▲ | 31,747 |
| 2026-02-10 | 3561 | モルガン・スタンレーMUFG証券株式会社 | 271,249 | 1% | ▼ | -9,100 |
| 2026-02-10 | 3561 | GOLDMAN SACHS INTERNATIONAL | 436,936 | 1% | ▲ | 131,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 188,700 | 267,700 | 82,100 | 0 | 106,600 | 267,700 |
| 2026-01-23 | 195,600 | 346,600 | 81,100 | 0 | 114,500 | 346,600 |
| 2026-01-30 | 197,200 | 344,600 | 81,600 | 0 | 115,600 | 344,600 |
| 2026-02-06 | 190,600 | 348,600 | 80,500 | 0 | 110,100 | 348,600 |