[3547]串カツ田中:【串カツ】関東圏を中心に展開
Yahoo! 【スタンダード/27小売業】 売上高:168640 当期純利益:3800 総資産:73450 時価:206億円
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 | 2,345 | 2,406 | 2,332 | 2,364 | 127,300 | 61,400 | 101% | ▲▲▲ | 1111 | 40 | 2 | 89% | 3% |
| 20251015 | 2,413 | 2,576 | 2,358 | 2,537 | 453,700 | 326,400 | 107% | ▲▲▲▲ | 1111 | 40 | 1 | 95% | 11% |
| 20251016 | 2,337 | 2,340 | 2,200 | 2,214 | 736,000 | 282,300 | 87% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251017 | 2,224 | 2,309 | 2,215 | 2,251 | 402,900 | -333,100 | 102% | ▲ | 8282 | 0 | 4 | 89% | 2% |
| 20251020 | 2,258 | 2,283 | 2,211 | 2,226 | 215,600 | -187,300 | 99% | ▼ | 8828 | 0 | 0 | 88% | 1% |
| 20251021 | 2,234 | 2,315 | 2,213 | 2,295 | 199,500 | -16,100 | 103% | ▲ | 2282 | 0 | 0 | 90% | 4% |
| 20251022 | 2,295 | 2,390 | 2,295 | 2,345 | 159,100 | -40,400 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 6% |
| 20251023 | 2,350 | 2,393 | 2,321 | 2,339 | 83,600 | -75,500 | 100% | ▼ | 2228 | 0 | 0 | 92% | 6% |
| 20251024 | 2,350 | 2,350 | 2,257 | 2,270 | 135,300 | 51,700 | 97% | ▼▼ | 7747 | 51 | 0 | 89% | 3% |
| 20251027 | 2,276 | 2,276 | 2,252 | 2,271 | 81,000 | -54,300 | 100% | ▲ | 8882 | 51 | 0 | 90% | 3% |
| 20251028 | 2,253 | 2,253 | 2,207 | 2,207 | 93,500 | 12,500 | 97% | ▼ | 7777 | 51 | 0 | 87% | 0% |
| 20251029 | 2,207 | 2,210 | 2,133 | 2,133 | 129,700 | 36,200 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251030 | 2,151 | 2,190 | 2,133 | 2,155 | 116,800 | -12,900 | 101% | ▲ | 8582 | 0 | 0 | 85% | 1% |
| 20251031 | 2,155 | 2,196 | 2,155 | 2,171 | 86,800 | -30,000 | 101% | ▲▲ | 2222 | 51 | 0 | 86% | 2% |
| 20251104 | 2,161 | 2,235 | 2,152 | 2,233 | 114,500 | 27,700 | 103% | ▲▲▲ | 1711 | 0 | 0 | 88% | 5% |
| 20251105 | 2,233 | 2,235 | 2,201 | 2,222 | 56,700 | -57,800 | 100% | ▼ | 5228 | 51 | 0 | 88% | 4% |
| 20251106 | 2,222 | 2,232 | 2,201 | 2,219 | 52,600 | -4,100 | 100% | ▼▼ | 8588 | 51 | 0 | 87% | 4% |
| 20251107 | 2,220 | 2,250 | 2,210 | 2,250 | 70,300 | 17,700 | 101% | ▲ | 1171 | 51 | 0 | 89% | 5% |
| 20251110 | 2,250 | 2,254 | 2,227 | 2,237 | 59,600 | -10,700 | 99% | ▼ | 2228 | 51 | 0 | 88% | 5% |
| 20251111 | 2,239 | 2,248 | 2,206 | 2,206 | 60,700 | 1,100 | 99% | ▼▼ | 7777 | 51 | 0 | 87% | 3% |
| 20251112 | 2,213 | 2,241 | 2,207 | 2,215 | 55,000 | -5,700 | 100% | ▲ | 8282 | 0 | 0 | 87% | 4% |
| 20251113 | 2,223 | 2,227 | 2,184 | 2,184 | 99,500 | 44,500 | 99% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20251114 | 2,181 | 2,199 | 2,181 | 2,190 | 52,300 | -47,200 | 100% | ▲ | 8882 | 0 | 0 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3547 | Nomura International plc | 106,167 | 1% | ▲ | 10,105 |
| 2025-10-27 | 3547 | Nomura International plc | 96,062 | 1% | ▲ | 7,942 |
| 2025-10-24 | 3547 | Nomura International plc | 88,120 | 1% | ▲ | 7,778 |
| 2025-10-23 | 3547 | GOLDMAN SACHS INTERNATIONAL | 46,417 | 0% | ▼ | -6,300 |
| 2025-10-22 | 3547 | GOLDMAN SACHS INTERNATIONAL | 52,717 | 1% | ▼ | -7,100 |
| 2025-10-22 | 3547 | Nomura International plc | 80,342 | 1% | ▼ | -6,713 |
| 2025-10-21 | 3547 | Nomura International plc | 87,055 | 1% | ▼ | -11,817 |
| 2025-10-17 | 3547 | Nomura International plc | 98,872 | 1% | ▼ | -5,600 |
| 2025-10-17 | 3547 | モルガン・スタンレーMUFG証券株式会社 | 44,071 | 0% | ▼ | -44,600 |
| 2025-10-16 | 3547 | モルガン・スタンレーMUFG証券株式会社 | 88,671 | 1% | ▲ | 36,800 |
| 2025-10-16 | 3547 | GOLDMAN SACHS INTERNATIONAL | 59,817 | 1% | ▲ | |
| 2025-10-16 | 3547 | Nomura International plc | 104,472 | 1% | ▲ | 27,129 |
| 2025-10-15 | 3547 | Nomura International plc | 77,343 | 1% | ▲ | 34,523 |
| 2025-10-15 | 3547 | モルガン・スタンレーMUFG証券株式会社 | 51,871 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 204,600 | 156,400 | 95,600 | 0 | 109,000 | 156,400 |
| 2025-10-31 | 208,500 | 131,600 | 101,600 | 0 | 106,900 | 131,600 |
| 2025-10-24 | 250,400 | 121,000 | 99,700 | 200 | 150,700 | 120,800 |
| 2025-10-17 | 322,900 | 129,300 | 121,300 | 0 | 201,600 | 129,300 |