[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:449億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260218 | 1,516 | 1,535 | 1,513 | 1,527 | 54,100 | -5,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20260219 | 1,531 | 1,539 | 1,527 | 1,539 | 38,500 | -15,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260224 | 1,516 | 1,535 | 1,512 | 1,531 | 40,900 | 4,100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20260225 | 1,531 | 1,545 | 1,530 | 1,540 | 51,600 | 10,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260216 | 1,531 | 1,540 | 1,518 | 1,518 | 59,500 | -23,400 | 99% | ▼▼ | 8588 | 0 | 0 | 99% | 8% |
| 20260217 | 1,517 | 1,541 | 1,510 | 1,514 | 60,000 | 500 | 100% | ▼▼▼ | 1777 | 0 | 0 | 99% | 8% |
| 20260220 | 1,538 | 1,538 | 1,516 | 1,520 | 36,800 | -1,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20260226 | 1,540 | 1,540 | 1,511 | 1,515 | 59,500 | 7,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20260227 | 1,511 | 1,525 | 1,511 | 1,517 | 50,200 | -9,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 6% |
| 20260210 | 1,475 | 1,487 | 1,475 | 1,486 | 75,000 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260310 | 1,495 | 1,510 | 1,489 | 1,504 | 40,100 | -38,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260209 | 1,477 | 1,481 | 1,455 | 1,468 | 71,100 | 24,700 | 100% | -- | 1714 | 0 | 0 | 100% | 4% |
| 20260302 | 1,515 | 1,518 | 1,500 | 1,500 | 55,800 | 5,600 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260306 | 1,480 | 1,494 | 1,474 | 1,493 | 45,400 | -9,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260206 | 1,472 | 1,474 | 1,457 | 1,468 | 46,400 | -9,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
| 20260305 | 1,462 | 1,487 | 1,461 | 1,480 | 54,800 | -38,000 | 103% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260309 | 1,472 | 1,490 | 1,460 | 1,483 | 78,500 | 33,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260303 | 1,500 | 1,502 | 1,469 | 1,469 | 64,400 | 8,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260304 | 1,460 | 1,461 | 1,436 | 1,438 | 92,800 | 28,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-12 | 3561 | Nomura International plc | 318,215 | 1% | ▼ | -21,160 |
| 2026-02-19 | 3561 | Nomura International plc | 302,187 | 1% | ▼ | -16,028 |
| 2026-02-25 | 3561 | Nomura International plc | 272,693 | 1% | ▼ | -29,494 |
| 2026-03-05 | 3561 | GOLDMAN SACHS INTERNATIONAL | 455,936 | 2% | ▲ | 19,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 190,600 | 348,600 | 80,500 | 0 | 110,100 | 348,600 |
| 2026-02-13 | 184,400 | 352,400 | 78,900 | 0 | 105,500 | 352,400 |
| 2026-02-20 | 178,000 | 345,700 | 79,400 | 100 | 98,600 | 345,600 |
| 2026-02-27 | 175,000 | 355,300 | 77,200 | 0 | 97,800 | 355,300 |