[3065]ライフフーズ:【和食外食】関西地盤の和食外食チェーン、「ザめしや」と「街かど屋」が主力
Yahoo! 【スタンダード/27小売業】 売上高:97830 当期純利益:4020 総資産:40700 時価:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,629 | 1,632 | 1,628 | 1,628 | 1,600 | 400 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 0% |
| 20251113 | 1,632 | 1,632 | 1,630 | 1,630 | 500 | -1,100 | 100% | ▲ | 5222 | 0 | 0 | 100% | 0% |
| 20251114 | 1,632 | 1,632 | 1,629 | 1,632 | 1,600 | 1,100 | 100% | ▲▲ | 4741 | 0 | 0 | 100% | 0% |
| 20251117 | 1,632 | 1,632 | 1,628 | 1,628 | 500 | -1,100 | 100% | ▼ | 5858 | 0 | 0 | 99% | 0% |
| 20251118 | 1,633 | 1,633 | 1,629 | 1,629 | 900 | 400 | 100% | ▲ | 1111 | 0 | 0 | 99% | 0% |
| 20251119 | 1,629 | 1,629 | 1,627 | 1,627 | 2,600 | 1,700 | 100% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20251120 | 1,629 | 1,629 | 1,629 | 1,629 | 100 | -2,500 | 100% | ▲ | 5252 | 0 | 0 | 100% | 0% |
| 20251121 | 1,628 | 1,628 | 1,627 | 1,627 | 500 | 400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20251125 | 1,631 | 1,631 | 1,627 | 1,627 | 400 | -100 | 100% | -- | 2525 | 0 | 0 | 99% | 0% |
| 20251126 | 1,631 | 1,631 | 1,627 | 1,631 | 2,300 | 1,900 | 100% | ▲ | 4441 | 0 | 0 | 100% | 0% |
| 20251127 | 1,631 | 1,631 | 1,628 | 1,629 | 1,300 | -1,000 | 100% | ▼ | 5258 | 0 | 0 | 100% | 0% |
| 20251128 | 1,629 | 1,631 | 1,628 | 1,629 | 1,900 | 600 | 100% | -- | 4474 | 0 | 0 | 100% | 0% |
| 20251201 | 1,629 | 1,632 | 1,629 | 1,631 | 1,000 | -900 | 100% | ▲ | 2252 | 0 | 0 | 100% | 0% |
| 20251202 | 1,633 | 1,633 | 1,629 | 1,629 | 600 | -400 | 100% | ▼ | 2528 | 0 | 0 | 100% | 0% |
| 20251203 | 1,629 | 1,630 | 1,629 | 1,629 | 1,000 | 400 | 100% | -- | 7474 | 0 | 0 | 100% | 0% |
| 20251204 | 1,630 | 1,630 | 1,628 | 1,629 | 1,400 | 400 | 100% | -- | 4714 | 0 | 0 | 100% | 0% |
| 20251205 | 1,632 | 1,632 | 1,628 | 1,628 | 1,500 | 100 | 100% | ▼ | 1417 | 0 | 0 | 100% | 0% |
| 20251208 | 1,628 | 1,631 | 1,628 | 1,631 | 1,100 | -400 | 100% | ▲ | 8582 | 0 | 0 | 100% | 0% |
| 20251209 | 1,631 | 1,631 | 1,630 | 1,630 | 300 | -800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 0% |
| 20251210 | 1,631 | 1,631 | 1,628 | 1,629 | 2,000 | 1,700 | 100% | ▼▼ | 4747 | 0 | 0 | 100% | 0% |
| 20251211 | 1,629 | 1,629 | 1,628 | 1,628 | 1,600 | -400 | 100% | ▼▼▼ | 8588 | 0 | 0 | 100% | 0% |
| 20251212 | 1,628 | 1,629 | 1,628 | 1,629 | 1,200 | -400 | 100% | ▲ | 5582 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18,700 | 0 | 2,700 | 0 | 16,000 | 0 |
| 2025-11-28 | 19,100 | 0 | 3,500 | 0 | 15,600 | 0 |
| 2025-11-21 | 17,000 | 0 | 2,900 | 0 | 14,100 | 0 |
| 2025-11-14 | 16,100 | 0 | 2,900 | 0 | 13,200 | 0 |