[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/小売業】 売上高:674780 当期純利益:9250 総資産:459440 時価:539億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,308 | 1,318 | 1,308 | 1,309 | 71,400 | -700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250812 | 1,302 | 1,311 | 1,300 | 1,309 | 102,200 | 18,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250819 | 1,299 | 1,310 | 1,299 | 1,308 | 72,100 | 10,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250821 | 1,314 | 1,315 | 1,300 | 1,306 | 59,500 | -11,900 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 20250808 | 1,285 | 1,309 | 1,285 | 1,305 | 84,200 | 29,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250801 | 1,288 | 1,306 | 1,288 | 1,303 | 151,500 | 103,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250814 | 1,301 | 1,310 | 1,299 | 1,301 | 78,300 | -2,100 | 100% | -- | 8285 | 0 | 0 | 99% | 5% |
| 20250813 | 1,309 | 1,314 | 1,296 | 1,301 | 80,400 | -21,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250828 | 1,290 | 1,303 | 1,287 | 1,300 | 78,200 | -19,800 | 101% | ▲ | 2852 | 0 | 0 | 99% | 2% |
| 20250815 | 1,301 | 1,305 | 1,290 | 1,297 | 76,900 | -1,400 | 100% | ▼ | 8858 | 0 | 0 | 99% | 4% |
| 20250818 | 1,292 | 1,300 | 1,292 | 1,296 | 61,900 | -15,000 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250822 | 1,312 | 1,312 | 1,293 | 1,293 | 95,900 | 36,400 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250826 | 1,297 | 1,300 | 1,289 | 1,293 | 68,300 | -15,600 | 100% | ▲ | 2822 | 0 | 0 | 99% | 2% |
| 20250825 | 1,294 | 1,298 | 1,290 | 1,291 | 83,900 | -12,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 1% |
| 20250827 | 1,290 | 1,295 | 1,289 | 1,290 | 98,000 | 29,700 | 100% | ▼ | 7477 | 0 | 0 | 99% | 1% |
| 20250807 | 1,274 | 1,292 | 1,273 | 1,287 | 55,100 | -38,400 | 100% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20250805 | 1,267 | 1,296 | 1,248 | 1,285 | 142,700 | 12,200 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20250731 | 1,277 | 1,287 | 1,276 | 1,284 | 47,900 | -14,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250806 | 1,281 | 1,284 | 1,263 | 1,283 | 93,500 | -49,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250728 | 1,290 | 1,293 | 1,275 | 1,282 | 95,600 | 15,300 | 100% | ▼▼ | 7777 | 51 | 0 | 99% | 5% |
| 20250730 | 1,272 | 1,284 | 1,272 | 1,276 | 62,500 | -52,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20250729 | 1,275 | 1,279 | 1,267 | 1,275 | 114,800 | 19,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250804 | 1,294 | 1,310 | 1,265 | 1,273 | 130,500 | -21,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 42,900 | 1,264,200 | 10,300 | 1,213,500 | 32,600 | 50,700 |
| 2025-08-08 | 42,200 | 1,281,100 | 10,000 | 1,230,200 | 32,200 | 50,900 |
| 2025-08-15 | 63,900 | 1,280,200 | 14,000 | 1,230,200 | 49,900 | 50,000 |
| 2025-08-22 | 88,500 | 1,283,900 | 14,200 | 1,231,200 | 74,300 | 52,700 |
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） |