[8163]ＳＲＳＨＤ:【和食店レストラン】関西が地盤自社物件比率高い
Yahoo! 【プライム/小売業】 売上高:674780 当期純利益:9250 総資産:459440 時価:525億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,301 | 1,305 | 1,290 | 1,297 | 76,900 | -1,400 | 100% | ▼ | 8858 | 0 | 0 | 99% | 4% |
| 20250818 | 1,292 | 1,300 | 1,292 | 1,296 | 61,900 | -15,000 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250819 | 1,299 | 1,310 | 1,299 | 1,308 | 72,100 | 10,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250820 | 1,308 | 1,318 | 1,308 | 1,309 | 71,400 | -700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250821 | 1,314 | 1,315 | 1,300 | 1,306 | 59,500 | -11,900 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 20250822 | 1,312 | 1,312 | 1,293 | 1,293 | 95,900 | 36,400 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250825 | 1,294 | 1,298 | 1,290 | 1,291 | 83,900 | -12,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 1% |
| 20250826 | 1,297 | 1,300 | 1,289 | 1,293 | 68,300 | -15,600 | 100% | ▲ | 2822 | 0 | 0 | 99% | 2% |
| 20250827 | 1,290 | 1,295 | 1,289 | 1,290 | 98,000 | 29,700 | 100% | ▼ | 7477 | 0 | 0 | 99% | 1% |
| 20250828 | 1,290 | 1,303 | 1,287 | 1,300 | 78,200 | -19,800 | 101% | ▲ | 2852 | 0 | 0 | 99% | 2% |
| 20250829 | 1,305 | 1,305 | 1,289 | 1,289 | 111,100 | 32,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20250901 | 1,288 | 1,293 | 1,275 | 1,275 | 142,100 | 31,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250902 | 1,280 | 1,281 | 1,272 | 1,277 | 93,000 | -49,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
| 20250903 | 1,267 | 1,287 | 1,264 | 1,287 | 110,300 | 17,300 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 1% |
| 20250904 | 1,290 | 1,297 | 1,283 | 1,292 | 102,200 | -8,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250905 | 1,297 | 1,297 | 1,287 | 1,287 | 82,800 | -19,400 | 100% | ▼ | 5228 | 0 | 0 | 98% | 1% |
| 20250908 | 1,294 | 1,296 | 1,280 | 1,280 | 176,500 | 93,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250909 | 1,283 | 1,286 | 1,277 | 1,277 | 91,300 | -85,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 0% |
| 20250910 | 1,280 | 1,282 | 1,276 | 1,276 | 53,900 | -37,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250911 | 1,276 | 1,281 | 1,268 | 1,269 | 129,400 | 75,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250912 | 1,269 | 1,275 | 1,267 | 1,267 | 101,100 | -28,300 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 97% | 0% |
| 20250916 | 1,267 | 1,270 | 1,263 | 1,267 | 83,200 | -17,900 | 100% | -- | 8885 | 0 | 0 | 97% | 0% |
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 | 52,800 | 1,378,400 | 10,100 | 1,268,700 | 42,700 | 109,700 |
| 2025-08-29 | 49,300 | 1,297,900 | 14,400 | 1,232,700 | 34,900 | 65,200 |
| 2025-08-22 | 88,500 | 1,283,900 | 14,200 | 1,231,200 | 74,300 | 52,700 |
| 2025-08-15 | 63,900 | 1,280,200 | 14,000 | 1,230,200 | 49,900 | 50,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 15:16 | S100U3QP | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-19 09:22 | S100U2M0 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-11 12:31 | S100TKPG | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
| 2024-01-29 13:52 | S100SO1N | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |