[8160]木曽路:【外食】外食中堅、しゃぶしゃぶ「木曽路」は業界最大手
Yahoo! 【プライム/小売業】 売上高:532290 当期純利益:31660 総資産:467810 時価:724億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 2,511 | 2,511 | 2,472 | 2,476 | 165,100 | -130,100 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 5% |
| 20250814 | 2,462 | 2,485 | 2,460 | 2,461 | 192,500 | 27,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20250815 | 2,484 | 2,496 | 2,446 | 2,462 | 185,100 | -7,400 | 100% | ▲ | 2822 | 0 | 0 | 98% | 4% |
| 20250818 | 2,465 | 2,474 | 2,455 | 2,472 | 155,500 | -29,600 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250819 | 2,500 | 2,502 | 2,475 | 2,489 | 99,700 | -55,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250820 | 2,493 | 2,521 | 2,490 | 2,507 | 81,800 | -17,900 | 101% | ▲▲▲▲ | 2282 | 51 | 0 | 100% | 5% |
| 20250821 | 2,513 | 2,517 | 2,481 | 2,487 | 72,500 | -9,300 | 99% | ▼ | 8828 | 51 | 0 | 99% | 4% |
| 20250822 | 2,480 | 2,491 | 2,469 | 2,488 | 53,400 | -19,100 | 100% | ▲ | 8882 | 51 | 0 | 99% | 3% |
| 20250825 | 2,479 | 2,481 | 2,457 | 2,458 | 59,500 | 6,100 | 99% | ▼ | 7777 | 51 | 0 | 98% | 2% |
| 20250826 | 2,455 | 2,472 | 2,452 | 2,452 | 56,800 | -2,700 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250827 | 2,449 | 2,467 | 2,440 | 2,465 | 58,500 | 1,700 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250828 | 2,472 | 2,513 | 2,468 | 2,509 | 96,600 | 38,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250829 | 2,511 | 2,515 | 2,459 | 2,459 | 117,900 | 21,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20250901 | 2,468 | 2,477 | 2,446 | 2,460 | 76,300 | -41,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
| 20250902 | 2,472 | 2,486 | 2,470 | 2,486 | 77,000 | 700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 1% |
| 20250903 | 2,501 | 2,521 | 2,492 | 2,519 | 110,400 | 33,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250904 | 2,529 | 2,539 | 2,501 | 2,518 | 111,400 | 1,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250905 | 2,510 | 2,533 | 2,502 | 2,528 | 66,700 | -44,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250908 | 2,533 | 2,550 | 2,528 | 2,544 | 63,900 | -2,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250909 | 2,544 | 2,550 | 2,530 | 2,533 | 87,300 | 23,400 | 100% | ▼ | 4117 | 0 | 0 | 100% | 3% |
| 20250910 | 2,540 | 2,543 | 2,530 | 2,543 | 63,700 | -23,600 | 100% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20250911 | 2,535 | 2,545 | 2,520 | 2,529 | 62,000 | -1,700 | 99% | ▼ | 2888 | 51 | 0 | 99% | 3% |
| 20250912 | 2,530 | 2,539 | 2,528 | 2,538 | 71,600 | 9,600 | 100% | ▲ | 7171 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 36,300 | 1,083,200 | 11,200 | 1,042,400 | 25,100 | 40,800 |
| 2025-08-29 | 51,800 | 1,057,700 | 18,300 | 1,032,500 | 33,500 | 25,200 |
| 2025-08-22 | 67,600 | 1,053,000 | 20,200 | 1,031,600 | 47,400 | 21,400 |
| 2025-08-15 | 72,900 | 951,500 | 18,500 | 929,200 | 54,400 | 22,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 10:12 | S100WDK8 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-21 09:08 | S100UT00 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |