[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:529億円
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 | 1,234 | 1,235 | 1,223 | 1,223 | 195,600 | 47,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260113 | 1,236 | 1,240 | 1,224 | 1,224 | 191,000 | 104,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260129 | 1,231 | 1,233 | 1,218 | 1,233 | 177,400 | -18,200 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260126 | 1,232 | 1,245 | 1,225 | 1,240 | 165,800 | 84,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20260119 | 1,262 | 1,263 | 1,239 | 1,239 | 149,800 | 17,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260127 | 1,248 | 1,248 | 1,234 | 1,234 | 147,800 | -18,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20260115 | 1,244 | 1,254 | 1,239 | 1,252 | 143,300 | 20,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260205 | 1,281 | 1,291 | 1,273 | 1,277 | 132,700 | 52,600 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260116 | 1,255 | 1,260 | 1,249 | 1,260 | 132,400 | -10,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260210 | 1,284 | 1,289 | 1,260 | 1,272 | 128,400 | 36,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260114 | 1,229 | 1,240 | 1,223 | 1,240 | 122,900 | -68,100 | 101% | ▲ | 5882 | 0 | 0 | 100% | 3% |
| 20260121 | 1,240 | 1,248 | 1,237 | 1,240 | 119,600 | 25,500 | 99% | ▼ | 7177 | 0 | 0 | 98% | 3% |
| 20260122 | 1,242 | 1,252 | 1,242 | 1,244 | 119,300 | -300 | 100% | ▲ | 2222 | 51 | 0 | 99% | 3% |
| 20260212 | 1,262 | 1,282 | 1,261 | 1,278 | 109,400 | -19,000 | 100% | ▲▲ | 8282 | 0 | 0 | 100% | 4% |
| 20260202 | 1,254 | 1,265 | 1,252 | 1,257 | 104,900 | 36,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260120 | 1,244 | 1,254 | 1,235 | 1,251 | 94,100 | -55,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260209 | 1,285 | 1,291 | 1,269 | 1,271 | 92,200 | 1,600 | 99% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20260206 | 1,287 | 1,290 | 1,274 | 1,284 | 90,600 | -42,100 | 101% | ▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260203 | 1,263 | 1,264 | 1,256 | 1,258 | 90,100 | -14,800 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20260123 | 1,253 | 1,255 | 1,235 | 1,236 | 81,000 | -38,300 | 99% | ▼ | 2828 | 51 | 0 | 98% | 2% |
| 20260204 | 1,257 | 1,273 | 1,257 | 1,268 | 80,100 | -10,000 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260130 | 1,242 | 1,248 | 1,231 | 1,245 | 68,400 | -109,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 84,100 | 721,200 | 15,600 | 663,000 | 68,500 | 58,200 |
| 2026-01-23 | 74,100 | 900,800 | 12,700 | 833,200 | 61,400 | 67,600 |
| 2026-01-30 | 75,400 | 1,198,000 | 11,800 | 1,115,500 | 63,600 | 82,500 |
| 2026-02-06 | 82,800 | 1,226,000 | 11,900 | 1,140,600 | 70,900 | 85,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-06-11 12:31 | S100TKPG | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
| 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） |
| 2024-07-29 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） |
| 2025-12-22 09:59 | S100X5MI | 重里 欣孝 | 変更報告書 |
| 2026-01-20 09:10 | S100XGHP | 重里 欣孝 | 訂正報告書（大量保有報告書・変更報告書） |