[138A]光フードＳ:【飲み居】立ち飲み居酒屋を中心とした飲食店の展開
Yahoo! 【グロース/小売業】 売上高:25660 当期純利益:1000 総資産:24080 時価:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,459 | 2,495 | 2,424 | 2,450 | 14,700 | 12,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250827 | 2,360 | 2,453 | 2,360 | 2,425 | 4,900 | 3,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250909 | 2,453 | 2,477 | 2,401 | 2,401 | 4,400 | -10,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250910 | 2,401 | 2,417 | 2,390 | 2,390 | 3,000 | -1,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250917 | 2,423 | 2,424 | 2,399 | 2,400 | 2,900 | 500 | 100% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250825 | 2,324 | 2,373 | 2,311 | 2,373 | 2,700 | 2,100 | 102% | ▲ | 1771 | 0 | 11 | 97% | 14% |
| 20250905 | 2,393 | 2,447 | 2,393 | 2,429 | 2,700 | 2,000 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250819 | 2,348 | 2,350 | 2,335 | 2,339 | 2,500 | 100 | 98% | ▼ | 7777 | 0 | 0 | 96% | 13% |
| 20250903 | 2,422 | 2,424 | 2,386 | 2,404 | 2,400 | 800 | 101% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20250916 | 2,403 | 2,429 | 2,402 | 2,402 | 2,400 | 300 | 100% | -- | 7174 | 0 | 0 | 98% | 3% |
| 20250818 | 2,350 | 2,400 | 2,350 | 2,385 | 2,400 | 1,500 | 101% | ▲ | 1171 | 0 | 0 | 98% | 15% |
| 20250912 | 2,435 | 2,435 | 2,371 | 2,402 | 2,100 | 1,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250826 | 2,343 | 2,384 | 2,343 | 2,380 | 1,800 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 14% |
| 20250902 | 2,430 | 2,430 | 2,381 | 2,381 | 1,600 | 700 | 100% | ▼▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250821 | 2,325 | 2,338 | 2,315 | 2,338 | 1,400 | 300 | 101% | ▲ | 7471 | 0 | 13 | 96% | 12% |
| 20250820 | 2,339 | 2,339 | 2,315 | 2,324 | 1,100 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20250901 | 2,402 | 2,423 | 2,376 | 2,386 | 900 | 200 | 99% | ▼ | 1777 | 0 | 0 | 98% | 3% |
| 20250829 | 2,412 | 2,415 | 2,403 | 2,415 | 700 | 100 | 101% | ▲ | 7111 | 0 | 0 | 99% | 7% |
| 20250904 | 2,404 | 2,425 | 2,402 | 2,402 | 700 | -1,700 | 100% | ▼ | 2288 | 0 | 0 | 99% | 3% |
| 20250828 | 2,402 | 2,426 | 2,402 | 2,402 | 600 | -4,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250822 | 2,335 | 2,335 | 2,323 | 2,323 | 600 | -800 | 99% | ▼ | 8228 | 0 | 0 | 95% | 11% |
| 20250911 | 2,390 | 2,443 | 2,390 | 2,443 | 600 | -2,400 | 102% | ▲ | 2582 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 103,200 | 0 | 87,600 | 0 | 15,600 | 0 |
| 2025-08-29 | 104,100 | 0 | 90,100 | 0 | 14,000 | 0 |
| 2025-09-05 | 105,100 | 0 | 92,600 | 0 | 12,500 | 0 |
| 2025-09-12 | 98,200 | 0 | 81,600 | 0 | 16,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-29 15:52 | S100SZCW | 大谷 光徳 | 大量保有報告書 |
| 2024-02-29 15:58 | S100SZD2 | 中島 翔太 | 大量保有報告書 |
| 2024-03-26 15:03 | S100T4M3 | 大谷 光徳 | 変更報告書 |
| 2024-09-02 16:22 | S100UBCB | 大谷 光徳 | 変更報告書 |
| 2024-10-25 15:53 | S100UL2H | 大谷 光徳 | 変更報告書 |
| 2024-11-22 17:01 | S100UU1K | 大谷 光徳 | 変更報告書 |
| 2024-12-20 17:03 | S100UZPL | 大谷 光徳 | 変更報告書 |
| 2024-12-24 15:28 | S100V09M | 大谷 光徳 | 変更報告書 |
| 2025-07-02 16:04 | S100WAQ8 | 中島 翔太 | 変更報告書 |
| 2025-07-14 16:15 | S100WCYB | 大谷 光徳 | 変更報告書 |