[8163]ＳＲＳＨＤ:【和食店レストラン】関西が地盤自社物件比率高い
Yahoo! 【プライム/27小売業】 売上高:674780 当期純利益:9250 総資産:459440 時価:505億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,185 | 1,190 | 1,176 | 1,181 | 108,900 | -4,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251022 | 1,179 | 1,193 | 1,179 | 1,180 | 62,000 | -46,900 | 100% | ▼▼▼▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20251023 | 1,180 | 1,184 | 1,176 | 1,176 | 75,400 | 13,400 | 100% | ▼▼▼▼▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251024 | 1,178 | 1,179 | 1,161 | 1,165 | 126,700 | 51,300 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251027 | 1,165 | 1,171 | 1,164 | 1,169 | 76,700 | -50,000 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251028 | 1,164 | 1,164 | 1,147 | 1,150 | 136,500 | 59,800 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251029 | 1,148 | 1,149 | 1,131 | 1,133 | 180,500 | 44,000 | 99% | ▼▼ | 7777 | 0 | 17 | 93% | 0% |
| 20251030 | 1,136 | 1,144 | 1,135 | 1,139 | 110,200 | -70,300 | 101% | ▲ | 8282 | 0 | 11 | 94% | 1% |
| 20251031 | 1,140 | 1,150 | 1,140 | 1,147 | 83,100 | -27,100 | 101% | ▲▲ | 2222 | 0 | 14 | 94% | 1% |
| 20251104 | 1,143 | 1,145 | 1,133 | 1,142 | 97,400 | 14,300 | 100% | ▼ | 7717 | 0 | 14 | 94% | 1% |
| 20251105 | 1,143 | 1,150 | 1,136 | 1,140 | 76,800 | -20,600 | 100% | ▼▼ | 2258 | 0 | 13 | 94% | 1% |
| 20251106 | 1,151 | 1,154 | 1,141 | 1,148 | 67,200 | -9,600 | 101% | ▲ | 2222 | 0 | 12 | 94% | 1% |
| 20251107 | 1,145 | 1,167 | 1,145 | 1,166 | 71,500 | 4,300 | 102% | ▲▲ | 1171 | 0 | 11 | 96% | 3% |
| 20251110 | 1,169 | 1,176 | 1,162 | 1,167 | 67,700 | -3,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251111 | 1,174 | 1,177 | 1,161 | 1,175 | 76,600 | 8,900 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 96% | 4% |
| 20251112 | 1,175 | 1,189 | 1,172 | 1,182 | 69,100 | -7,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251113 | 1,179 | 1,187 | 1,176 | 1,184 | 35,900 | -33,200 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 98% | 5% |
| 20251114 | 1,189 | 1,193 | 1,186 | 1,193 | 55,000 | 19,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251117 | 1,193 | 1,193 | 1,180 | 1,189 | 58,800 | 3,800 | 100% | ▼ | 4717 | 0 | 0 | 100% | 5% |
| 20251118 | 1,189 | 1,194 | 1,185 | 1,188 | 51,700 | -7,100 | 100% | ▼▼ | 2288 | 0 | 0 | 100% | 5% |
| 20251119 | 1,186 | 1,193 | 1,184 | 1,190 | 58,300 | 6,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20251120 | 1,190 | 1,198 | 1,187 | 1,198 | 55,000 | -3,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251121 | 1,198 | 1,220 | 1,198 | 1,220 | 91,700 | 36,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 74,800 | 77,400 | 20,500 | 13,500 | 54,300 | 63,900 |
| 2025-11-07 | 101,500 | 91,200 | 28,400 | 13,000 | 73,100 | 78,200 |
| 2025-10-31 | 110,600 | 99,400 | 34,300 | 12,000 | 76,300 | 87,400 |
| 2025-10-24 | 92,500 | 101,600 | 30,200 | 12,000 | 62,300 | 89,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 15:16 | S100U3QP | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-19 09:22 | S100U2M0 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-11 12:31 | S100TKPG | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
| 2024-01-29 13:52 | S100SO1N | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |