[3137]ファンデリー:【健康食宅配】健康食カタログ「ミールタイム」の発行
Yahoo! 【グロース/27小売業】 売上高:24640 当期純利益:-1830 総資産:41790 時価:13億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 216 | 216 | 205 | 210 | 72,300 | 29,400 | 97% | ▼▼ | 7777 | 0 | 0 | 42% | 0% |
| 20251015 | 210 | 217 | 210 | 216 | 32,100 | -40,200 | 103% | ▲ | 2282 | 0 | 0 | 43% | 3% |
| 20251016 | 218 | 218 | 208 | 214 | 36,200 | 4,100 | 99% | ▼ | 1717 | 0 | 0 | 43% | 2% |
| 20251017 | 210 | 213 | 206 | 207 | 51,500 | 15,300 | 97% | ▼▼ | 7777 | 0 | 0 | 42% | 0% |
| 20251020 | 208 | 220 | 208 | 216 | 76,400 | 24,900 | 104% | ▲ | 1171 | 0 | 0 | 43% | 4% |
| 20251021 | 216 | 218 | 206 | 213 | 45,800 | -30,600 | 99% | ▼ | 8828 | 0 | 0 | 43% | 3% |
| 20251022 | 210 | 221 | 210 | 215 | 46,000 | 200 | 101% | ▲ | 1171 | 0 | 0 | 43% | 4% |
| 20251023 | 213 | 223 | 213 | 217 | 46,900 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 44% | 5% |
| 20251024 | 216 | 217 | 212 | 213 | 15,500 | -31,400 | 98% | ▼ | 8828 | 0 | 0 | 43% | 3% |
| 20251027 | 215 | 215 | 210 | 211 | 50,100 | 34,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20251028 | 210 | 211 | 200 | 200 | 71,100 | 21,000 | 95% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251029 | 200 | 202 | 195 | 196 | 84,000 | 12,900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251030 | 198 | 202 | 197 | 199 | 31,800 | -52,200 | 102% | ▲ | 5282 | 0 | 11 | 90% | 2% |
| 20251031 | 203 | 209 | 197 | 204 | 86,400 | 54,600 | 103% | ▲▲ | 1411 | 0 | 0 | 92% | 4% |
| 20251104 | 204 | 206 | 198 | 200 | 59,400 | -27,000 | 98% | ▼ | 8228 | 0 | 0 | 90% | 2% |
| 20251105 | 201 | 204 | 199 | 203 | 21,600 | -37,800 | 102% | ▲ | 8282 | 0 | 0 | 91% | 4% |
| 20251106 | 204 | 206 | 201 | 201 | 34,300 | 12,700 | 99% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20251107 | 197 | 201 | 197 | 198 | 45,500 | 11,200 | 99% | ▼▼ | 7777 | 0 | 6 | 89% | 1% |
| 20251110 | 199 | 204 | 199 | 204 | 25,500 | -20,000 | 103% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251111 | 200 | 202 | 197 | 202 | 28,600 | 3,100 | 99% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251112 | 203 | 205 | 202 | 205 | 22,500 | -6,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 5% |
| 20251113 | 206 | 206 | 202 | 203 | 16,500 | -6,000 | 99% | ▼ | 2528 | 0 | 0 | 94% | 4% |
| 20251114 | 204 | 212 | 204 | 208 | 29,200 | 12,700 | 102% | ▲ | 1171 | 0 | 0 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3137 | Barclays Capital Securities Ltd | 75,342 | 1% | ▼ | -6,600 |
| 2025-11-06 | 3137 | Barclays Capital Securities Ltd | 81,942 | 1% | ▲ | 5,800 |
| 2025-11-05 | 3137 | Barclays Capital Securities Ltd | 76,142 | 1% | ▼ | -1,700 |
| 2025-10-24 | 3137 | Barclays Capital Securities Ltd | 77,842 | 1% | ▲ | 2,800 |
| 2025-10-22 | 3137 | Barclays Capital Securities Ltd | 75,042 | 1% | ▼ | 30,121 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 417,000 | 251,400 | 164,900 | 0 | 252,100 | 251,400 |
| 2025-10-31 | 434,200 | 251,400 | 185,800 | 0 | 248,400 | 251,400 |
| 2025-10-24 | 443,000 | 255,400 | 180,000 | 0 | 263,000 | 255,400 |
| 2025-10-17 | 480,500 | 255,700 | 183,800 | 0 | 296,700 | 255,700 |