[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 527 | 550 | 527 | 544 | 37,600 | 33,900 | 103% | ▲ | 1141 | 0 | 2 | 100% | 7% |
| 20250909 | 544 | 560 | 537 | 560 | 20,700 | -16,900 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20250910 | 560 | 583 | 550 | 580 | 29,400 | 8,700 | 104% | ▲▲▲ | 1111 | 0 | 3 | 100% | 13% |
| 20250911 | 580 | 599 | 570 | 584 | 34,400 | 5,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250912 | 584 | 598 | 578 | 596 | 20,100 | -14,300 | 102% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 15% |
| 20250916 | 600 | 600 | 577 | 591 | 20,000 | -100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 14% |
| 20250917 | 590 | 591 | 578 | 588 | 9,700 | -10,300 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 13% |
| 20250918 | 580 | 599 | 580 | 597 | 19,100 | 9,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 15% |
| 20250919 | 597 | 612 | 572 | 593 | 101,200 | 82,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 14% |
| 20250922 | 594 | 594 | 583 | 593 | 23,500 | -77,700 | 100% | -- | 8285 | 0 | 0 | 99% | 14% |
| 20250924 | 587 | 590 | 572 | 590 | 7,900 | -15,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250925 | 589 | 599 | 584 | 596 | 13,400 | 5,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250926 | 591 | 596 | 587 | 593 | 6,600 | -6,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20250929 | 593 | 598 | 585 | 595 | 20,300 | 13,700 | 100% | ▲ | 1711 | 0 | 0 | 100% | 14% |
| 20250930 | 595 | 595 | 587 | 590 | 7,500 | -12,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251001 | 600 | 604 | 583 | 588 | 37,400 | 29,900 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 12% |
| 20251002 | 583 | 595 | 555 | 593 | 14,300 | -23,100 | 101% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20251003 | 593 | 604 | 581 | 594 | 13,700 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20251006 | 594 | 600 | 585 | 587 | 12,400 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20251007 | 584 | 596 | 576 | 584 | 12,000 | -400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251008 | 584 | 598 | 581 | 591 | 27,600 | 15,600 | 101% | ▲ | 1141 | 0 | 0 | 99% | 6% |
| 20251009 | 592 | 600 | 587 | 600 | 67,500 | 39,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 440,200 | 0 | 406,400 | 0 | 33,800 | 0 |
| 2025-09-26 | 458,700 | 0 | 412,900 | 0 | 45,800 | 0 |
| 2025-09-19 | 466,600 | 0 | 409,300 | 0 | 57,300 | 0 |
| 2025-09-12 | 430,600 | 0 | 379,900 | 0 | 50,700 | 0 |