[3193]エターナルＧ:【焼鳥チェーン】国産焼鳥店「鳥貴族」展開
Yahoo! 【プライム/27小売業】 売上高:419140 当期純利益:21270 総資産:206540 時価:352億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 2,850 | 2,869 | 2,822 | 2,850 | 71,100 | -35,500 | 99% | ▼▼▼▼ | 8888 | 24 | 20 | 85% | 0% |
| 20251014 | 2,832 | 2,949 | 2,830 | 2,887 | 91,700 | 20,600 | 101% | ▲ | 1171 | 0 | 19 | 86% | 1% |
| 20251015 | 2,903 | 2,918 | 2,867 | 2,918 | 55,000 | -36,700 | 101% | ▲▲ | 8222 | 0 | 0 | 87% | 2% |
| 20251016 | 2,936 | 2,950 | 2,900 | 2,929 | 56,100 | 1,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 89% | 3% |
| 20251017 | 2,940 | 2,967 | 2,918 | 2,967 | 55,600 | -500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20251020 | 2,978 | 2,980 | 2,928 | 2,939 | 92,600 | 37,000 | 99% | ▼ | 1117 | 0 | 0 | 89% | 3% |
| 20251021 | 2,928 | 2,928 | 2,883 | 2,900 | 112,200 | 19,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20251022 | 2,904 | 2,951 | 2,904 | 2,951 | 61,900 | -50,300 | 102% | ▲ | 2282 | 0 | 0 | 92% | 4% |
| 20251023 | 2,906 | 2,935 | 2,893 | 2,917 | 57,700 | -4,200 | 99% | ▼ | 8828 | 0 | 0 | 91% | 2% |
| 20251024 | 2,905 | 2,910 | 2,863 | 2,873 | 63,500 | 5,800 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251027 | 2,873 | 2,918 | 2,873 | 2,908 | 63,600 | 100 | 101% | ▲ | 1171 | 0 | 11 | 95% | 2% |
| 20251028 | 2,903 | 2,903 | 2,836 | 2,852 | 84,300 | 20,700 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251029 | 2,839 | 2,839 | 2,749 | 2,751 | 137,400 | 53,100 | 96% | ▼▼ | 7777 | 0 | 8 | 92% | 0% |
| 20251030 | 2,743 | 2,765 | 2,730 | 2,733 | 73,100 | -64,300 | 99% | ▼▼▼ | 8888 | 24 | 7 | 91% | 0% |
| 20251031 | 2,733 | 2,807 | 2,733 | 2,807 | 68,100 | -5,000 | 103% | ▲ | 2282 | 0 | 5 | 94% | 3% |
| 20251104 | 2,800 | 2,812 | 2,780 | 2,808 | 63,700 | -4,400 | 100% | ▲▲ | 2222 | 0 | 5 | 94% | 3% |
| 20251105 | 2,814 | 2,815 | 2,765 | 2,800 | 63,900 | 200 | 100% | ▼ | 1717 | 0 | 4 | 94% | 2% |
| 20251106 | 2,800 | 2,831 | 2,798 | 2,818 | 63,000 | -900 | 101% | ▲ | 2282 | 0 | 3 | 95% | 3% |
| 20251107 | 2,865 | 2,899 | 2,839 | 2,880 | 66,900 | 3,900 | 102% | ▲▲ | 1111 | 40 | 3 | 97% | 5% |
| 20251110 | 2,919 | 2,999 | 2,888 | 2,999 | 113,700 | 46,800 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251111 | 3,000 | 3,065 | 3,000 | 3,035 | 97,400 | -16,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3193 | MERRILL LYNCH INTERNATIONAL | 62,232 | 1% | ▼ | -1,600 |
| 2025-11-04 | 3193 | MERRILL LYNCH INTERNATIONAL | 63,832 | 1% | ▼ | -400 |
| 2025-10-31 | 3193 | モルガン・スタンレーMUFG証券株式会社 | 89,122 | 1% | ▼ | -7,100 |
| 2025-10-31 | 3193 | MERRILL LYNCH INTERNATIONAL | 64,232 | 1% | ▲ | 1,200 |
| 2025-10-29 | 3193 | MERRILL LYNCH INTERNATIONAL | 63,032 | 1% | ▼ | -3,400 |
| 2025-10-28 | 3193 | MERRILL LYNCH INTERNATIONAL | 66,432 | 1% | ▲ | 1,400 |
| 2025-10-27 | 3193 | MERRILL LYNCH INTERNATIONAL | 65,032 | 1% | ▼ | -2,600 |
| 2025-10-24 | 3193 | MERRILL LYNCH INTERNATIONAL | 67,632 | 1% | ▲ | 3,000 |
| 2025-10-23 | 3193 | モルガン・スタンレーMUFG証券株式会社 | 96,222 | 1% | ▼ | -13,400 |
| 2025-10-23 | 3193 | MERRILL LYNCH INTERNATIONAL | 64,632 | 1% | ▲ | 3,200 |
| 2025-10-22 | 3193 | MERRILL LYNCH INTERNATIONAL | 61,432 | 1% | ▼ | -1,600 |
| 2025-10-21 | 3193 | MERRILL LYNCH INTERNATIONAL | 63,032 | 1% | ▲ | 2,000 |
| 2025-10-21 | 3193 | モルガン・スタンレーMUFG証券株式会社 | 109,622 | 1% | ▼ | -7,100 |
| 2025-10-20 | 3193 | モルガン・スタンレーMUFG証券株式会社 | 116,722 | 1% | ▲ | 12,100 |
| 2025-10-15 | 3193 | MERRILL LYNCH INTERNATIONAL | 61,032 | 1% | ▲ | 1,900 |
| 2025-10-14 | 3193 | MERRILL LYNCH INTERNATIONAL | 59,132 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 164,900 | 11,800 | 75,500 | 2,400 | 89,400 | 9,400 |
| 2025-10-24 | 153,000 | 9,400 | 74,100 | 2,400 | 78,900 | 7,000 |
| 2025-10-17 | 137,500 | 11,800 | 72,400 | 2,400 | 65,100 | 9,400 |
| 2025-10-10 | 147,800 | 11,500 | 71,300 | 2,200 | 76,500 | 9,300 |