[7544]スリーエフ:【コンビニ】神奈川県地盤ローソンとの共同ブランドに
Yahoo! 【スタンダード/27小売業】 売上高:139160 当期純利益:2890 総資産:51130 時価:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 555 | 559 | 555 | 559 | 11,400 | 4,500 | 100% | -- | 7114 | 0 | 0 | 97% | 4% |
| 20251112 | 556 | 560 | 548 | 556 | 9,800 | -1,600 | 99% | ▼ | 2828 | 0 | 0 | 97% | 4% |
| 20251113 | 554 | 565 | 554 | 562 | 3,100 | -6,700 | 101% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251114 | 562 | 563 | 555 | 561 | 4,000 | 900 | 100% | ▼ | 7117 | 0 | 0 | 98% | 4% |
| 20251117 | 563 | 563 | 555 | 555 | 8,500 | 4,500 | 99% | ▼▼ | 4417 | 0 | 0 | 98% | 3% |
| 20251118 | 555 | 563 | 553 | 557 | 11,000 | 2,500 | 100% | ▲ | 4771 | 0 | 0 | 99% | 4% |
| 20251119 | 555 | 560 | 555 | 558 | 2,200 | -8,800 | 100% | ▲▲ | 8252 | 0 | 0 | 99% | 4% |
| 20251120 | 558 | 562 | 542 | 554 | 11,400 | 9,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251121 | 553 | 558 | 550 | 553 | 4,600 | -6,800 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251125 | 553 | 562 | 546 | 557 | 12,800 | 8,200 | 101% | ▲ | 1741 | 0 | 0 | 99% | 4% |
| 20251126 | 552 | 557 | 549 | 555 | 5,300 | -7,500 | 100% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20251127 | 555 | 560 | 555 | 560 | 2,200 | -3,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251128 | 560 | 560 | 549 | 557 | 15,200 | 13,000 | 99% | ▼ | 4717 | 0 | 0 | 99% | 4% |
| 20251201 | 554 | 559 | 543 | 549 | 15,000 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251202 | 543 | 558 | 540 | 554 | 11,800 | -3,200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20251203 | 559 | 559 | 550 | 554 | 2,100 | -9,700 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20251204 | 545 | 556 | 545 | 555 | 6,400 | 4,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 1% |
| 20251205 | 553 | 557 | 550 | 557 | 2,600 | -3,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251208 | 557 | 560 | 554 | 554 | 3,900 | 1,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20251209 | 555 | 558 | 550 | 556 | 3,100 | -800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20251210 | 556 | 556 | 549 | 556 | 5,400 | 2,300 | 100% | -- | 7714 | 0 | 0 | 99% | 1% |
| 20251211 | 558 | 558 | 551 | 551 | 6,200 | 800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20251212 | 551 | 555 | 546 | 549 | 6,800 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 437,100 | 0 | 403,300 | 0 | 33,800 | 0 |
| 2025-11-28 | 436,400 | 0 | 401,500 | 0 | 34,900 | 0 |
| 2025-11-21 | 431,900 | 0 | 401,300 | 0 | 30,600 | 0 |
| 2025-11-14 | 439,000 | 0 | 403,000 | 0 | 36,000 | 0 |