[3221]ヨシックス:【居酒屋】居酒屋チェーン
Yahoo! 【プライム/27小売業】 売上高:229050 当期純利益:17580 総資産:149250 時価:294億円
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 | 2,510 | 2,526 | 2,490 | 2,513 | 42,200 | 16,100 | 100% | ▼▼▼ | 7777 | 24 | 19 | 91% | 0% |
| 20251015 | 2,529 | 2,548 | 2,524 | 2,548 | 22,000 | -20,200 | 101% | ▲ | 2222 | 0 | 18 | 92% | 1% |
| 20251016 | 2,553 | 2,557 | 2,531 | 2,550 | 17,500 | -4,500 | 100% | ▲▲ | 2222 | 0 | 17 | 92% | 1% |
| 20251017 | 2,556 | 2,556 | 2,537 | 2,545 | 13,000 | -4,500 | 100% | ▼ | 8228 | 0 | 16 | 92% | 1% |
| 20251020 | 2,560 | 2,576 | 2,535 | 2,556 | 20,700 | 7,700 | 100% | ▲ | 1711 | 0 | 15 | 92% | 2% |
| 20251021 | 2,557 | 2,562 | 2,546 | 2,552 | 14,200 | -6,500 | 100% | ▼ | 8288 | 0 | 14 | 92% | 2% |
| 20251022 | 2,555 | 2,577 | 2,555 | 2,569 | 14,000 | -200 | 101% | ▲ | 2282 | 0 | 13 | 93% | 2% |
| 20251023 | 2,576 | 2,588 | 2,565 | 2,572 | 16,600 | 2,600 | 100% | ▲▲ | 1111 | 0 | 12 | 93% | 2% |
| 20251024 | 2,580 | 2,580 | 2,550 | 2,550 | 20,400 | 3,800 | 99% | ▼ | 7717 | 0 | 11 | 92% | 1% |
| 20251027 | 2,553 | 2,580 | 2,553 | 2,580 | 16,100 | -4,300 | 101% | ▲ | 5282 | 0 | 10 | 97% | 3% |
| 20251028 | 2,570 | 2,570 | 2,522 | 2,524 | 36,800 | 20,700 | 98% | ▼ | 7717 | 0 | 9 | 96% | 0% |
| 20251029 | 2,524 | 2,524 | 2,497 | 2,498 | 43,000 | 6,200 | 99% | ▼▼ | 7777 | 0 | 8 | 97% | 0% |
| 20251030 | 2,498 | 2,504 | 2,482 | 2,494 | 79,200 | 36,200 | 100% | ▼▼▼ | 7777 | 24 | 7 | 97% | 0% |
| 20251031 | 2,504 | 2,535 | 2,495 | 2,531 | 28,400 | -50,800 | 101% | ▲ | 2222 | 0 | 6 | 98% | 1% |
| 20251104 | 2,520 | 2,553 | 2,505 | 2,550 | 28,200 | -200 | 101% | ▲▲ | 2222 | 0 | 5 | 99% | 2% |
| 20251105 | 2,549 | 2,552 | 2,515 | 2,533 | 27,100 | -1,100 | 99% | ▼ | 8228 | 0 | 4 | 98% | 2% |
| 20251106 | 2,530 | 2,552 | 2,523 | 2,537 | 18,400 | -8,700 | 100% | ▲ | 5282 | 0 | 3 | 98% | 2% |
| 20251107 | 2,523 | 2,545 | 2,519 | 2,535 | 21,700 | 3,300 | 100% | ▼ | 7777 | 0 | 2 | 98% | 2% |
| 20251110 | 2,665 | 2,824 | 2,655 | 2,818 | 224,400 | 202,700 | 111% | ▲ | 1111 | 20 | 1 | 100% | 13% |
| 20251111 | 2,800 | 2,845 | 2,758 | 2,782 | 101,500 | -122,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20251112 | 2,782 | 2,819 | 2,767 | 2,808 | 73,300 | -28,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 13% |
| 20251113 | 2,784 | 2,848 | 2,784 | 2,841 | 51,100 | -22,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
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 | 3221 | GOLDMAN SACHS INTERNATIONAL | 69,878 | 1% | ▼ | -10,000 |
| 2025-11-06 | 3221 | GOLDMAN SACHS INTERNATIONAL | 79,878 | 1% | ▲ | 7,500 |
| 2025-11-05 | 3221 | GOLDMAN SACHS INTERNATIONAL | 72,378 | 1% | ▲ | 15,400 |
| 2025-10-30 | 3221 | GOLDMAN SACHS INTERNATIONAL | 56,978 | 1% | ▼ | -47,400 |
| 2025-10-28 | 3221 | GOLDMAN SACHS INTERNATIONAL | 104,378 | 1% | ▲ | 3,000 |
| 2025-10-27 | 3221 | GOLDMAN SACHS INTERNATIONAL | 101,378 | 1% | ▼ | -3,000 |
| 2025-10-24 | 3221 | GOLDMAN SACHS INTERNATIONAL | 104,378 | 1% | ▲ | 4,700 |
| 2025-10-20 | 3221 | GOLDMAN SACHS INTERNATIONAL | 99,678 | 1% | ▲ | 15,600 |
| 2025-10-15 | 3221 | GOLDMAN SACHS INTERNATIONAL | 84,078 | 1% | ▲ | 8,700 |
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 | 48,500 | 42,900 | 24,800 | 1,800 | 23,700 | 41,100 |
| 2025-10-31 | 49,700 | 46,500 | 25,600 | 1,800 | 24,100 | 44,700 |
| 2025-10-24 | 50,700 | 45,700 | 25,200 | 1,500 | 25,500 | 44,200 |
| 2025-10-17 | 49,700 | 46,600 | 25,400 | 1,500 | 24,300 | 45,100 |