[3193]エターナルＧ:【焼鳥チェーン】国産焼鳥店「鳥貴族」展開
Yahoo! 【プライム/27小売業】 売上高:419140 当期純利益:21270 総資産:206540 時価:373億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 2,800 | 2,812 | 2,780 | 2,808 | 63,700 | -4,400 | 100% | ▲▲ | 2222 | 0 | 5 | 94% | 3% |
| 20251105 | 2,814 | 2,815 | 2,765 | 2,800 | 63,900 | 200 | 100% | ▼ | 1717 | 0 | 4 | 94% | 2% |
| 20251106 | 2,800 | 2,831 | 2,798 | 2,818 | 63,000 | -900 | 101% | ▲ | 2282 | 0 | 3 | 95% | 3% |
| 20251107 | 2,865 | 2,899 | 2,839 | 2,880 | 66,900 | 3,900 | 102% | ▲▲ | 1111 | 40 | 3 | 97% | 5% |
| 20251110 | 2,919 | 2,999 | 2,888 | 2,999 | 113,700 | 46,800 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20251111 | 3,000 | 3,065 | 3,000 | 3,035 | 97,400 | -16,300 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 11% |
| 20251112 | 3,015 | 3,120 | 3,015 | 3,105 | 87,500 | -9,900 | 102% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 14% |
| 20251113 | 3,125 | 3,165 | 3,115 | 3,160 | 51,100 | -36,400 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251114 | 3,140 | 3,270 | 3,120 | 3,240 | 143,400 | 92,300 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251117 | 3,185 | 3,230 | 3,150 | 3,195 | 80,800 | -62,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20251118 | 3,200 | 3,220 | 3,065 | 3,075 | 71,600 | -9,200 | 96% | ▼▼ | 8828 | 0 | 0 | 95% | 13% |
| 20251119 | 3,075 | 3,090 | 3,050 | 3,065 | 38,200 | -33,400 | 100% | ▼▼▼ | 8888 | 24 | 5 | 95% | 12% |
| 20251120 | 3,095 | 3,185 | 3,075 | 3,175 | 56,700 | 18,500 | 104% | ▲ | 1111 | 51 | 4 | 98% | 16% |
| 20251121 | 3,115 | 3,195 | 3,115 | 3,180 | 41,800 | -14,900 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 16% |
| 20251125 | 3,185 | 3,210 | 3,135 | 3,140 | 55,300 | 13,500 | 99% | ▼ | 1117 | 0 | 0 | 97% | 15% |
| 20251126 | 3,175 | 3,290 | 3,165 | 3,250 | 72,300 | 17,000 | 104% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20251127 | 3,240 | 3,250 | 3,210 | 3,220 | 40,700 | -31,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 18% |
| 20251128 | 3,215 | 3,265 | 3,215 | 3,250 | 44,300 | 3,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20251201 | 3,250 | 3,300 | 3,200 | 3,220 | 90,100 | 45,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 15% |
| 20251202 | 3,245 | 3,285 | 3,195 | 3,270 | 75,600 | -14,500 | 102% | ▲ | 8882 | 0 | 0 | 100% | 17% |
| 20251203 | 3,285 | 3,285 | 3,195 | 3,215 | 54,300 | -21,300 | 98% | ▼ | 5528 | 0 | 0 | 98% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 3193 | モルガン・スタンレーMUFG証券株式会社 | 54,822 | 0% | ▼ | -3,800 |
| 2025-11-14 | 3193 | モルガン・スタンレーMUFG証券株式会社 | 58,622 | 1% | ▼ | -18,000 |
| 2025-11-14 | 3193 | MERRILL LYNCH INTERNATIONAL | 56,232 | 0% | ▼ | -5,300 |
| 2025-11-13 | 3193 | MERRILL LYNCH INTERNATIONAL | 61,532 | 1% | ▼ | -200 |
| 2025-11-12 | 3193 | MERRILL LYNCH INTERNATIONAL | 61,732 | 1% | ▼ | -1,400 |
| 2025-11-11 | 3193 | MERRILL LYNCH INTERNATIONAL | 63,132 | 1% | ▲ | 3,500 |
| 2025-11-10 | 3193 | モルガン・スタンレーMUFG証券株式会社 | 76,622 | 1% | ▼ | -12,500 |
| 2025-11-10 | 3193 | MERRILL LYNCH INTERNATIONAL | 59,632 | 1% | ▼ | -2,600 |
| 2025-11-06 | 3193 | MERRILL LYNCH INTERNATIONAL | 62,232 | 1% | ▼ | -1,600 |
| 2025-11-04 | 3193 | MERRILL LYNCH INTERNATIONAL | 63,832 | 1% | ▼ | -400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 94,400 | 19,100 | 51,100 | 6,900 | 43,300 | 12,200 |
| 2025-11-21 | 98,100 | 18,400 | 54,700 | 6,100 | 43,400 | 12,300 |
| 2025-11-14 | 110,800 | 27,500 | 56,700 | 3,200 | 54,100 | 24,300 |
| 2025-11-07 | 156,000 | 13,300 | 75,100 | 2,400 | 80,900 | 10,900 |