[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:512億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,209 | 1,213 | 1,204 | 1,210 | 55,600 | -12,700 | 100% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20260121 | 1,240 | 1,248 | 1,237 | 1,240 | 119,600 | 25,500 | 99% | ▼ | 7177 | 0 | 0 | 98% | 3% |
| 20260120 | 1,244 | 1,254 | 1,235 | 1,251 | 94,100 | -55,700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260119 | 1,262 | 1,263 | 1,239 | 1,239 | 149,800 | 17,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260116 | 1,255 | 1,260 | 1,249 | 1,260 | 132,400 | -10,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260114 | 1,229 | 1,240 | 1,223 | 1,240 | 122,900 | -68,100 | 101% | ▲ | 5882 | 0 | 0 | 100% | 3% |
| 20260113 | 1,236 | 1,240 | 1,224 | 1,224 | 191,000 | 104,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260109 | 1,241 | 1,244 | 1,234 | 1,235 | 86,700 | -44,100 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20260108 | 1,239 | 1,241 | 1,228 | 1,235 | 130,800 | -28,100 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20260106 | 1,215 | 1,215 | 1,208 | 1,214 | 83,700 | -36,300 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 2% |
| 20260105 | 1,212 | 1,215 | 1,206 | 1,211 | 120,000 | -6,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20251230 | 1,214 | 1,217 | 1,207 | 1,209 | 126,600 | -64,900 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 1% |
| 20251229 | 1,220 | 1,222 | 1,207 | 1,213 | 191,500 | 73,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 1% |
| 20251225 | 1,210 | 1,213 | 1,207 | 1,212 | 93,000 | 27,300 | 100% | ▲ | 4141 | 0 | 0 | 100% | 1% |
| 20251224 | 1,210 | 1,213 | 1,205 | 1,209 | 65,700 | 10,100 | 100% | ▼ | 4117 | 0 | 0 | 99% | 1% |
| 20251222 | 1,212 | 1,212 | 1,202 | 1,206 | 68,300 | 9,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260115 | 1,244 | 1,254 | 1,239 | 1,252 | 143,300 | 20,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251226 | 1,213 | 1,218 | 1,213 | 1,218 | 118,300 | 25,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20260107 | 1,217 | 1,239 | 1,213 | 1,235 | 158,900 | 75,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20260122 | 1,242 | 1,252 | 1,242 | 1,244 | 119,300 | -300 | 100% | ▲ | 2222 | 51 | 0 | 99% | 3% |
| 20260123 | 1,253 | 1,255 | 1,235 | 1,236 | 81,000 | -38,300 | 99% | ▼ | 2828 | 51 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 85,400 | 142,600 | 15,100 | 104,300 | 70,300 | 38,300 |
| 2026-01-09 | 64,700 | 481,300 | 13,700 | 436,400 | 51,000 | 44,900 |
| 2026-01-16 | 84,100 | 721,200 | 15,600 | 663,000 | 68,500 | 58,200 |
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） |