[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/27小売業】 売上高:25660 当期純利益:1000 総資産:24080 時価:30億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260522 | 3,200 | 3,200 | 3,045 | 3,075 | 6,500 | 5,600 | 97% | ▼ | 4717 | 0 | 0 | 90% | 0% |
| 20260424 | 3,120 | 3,145 | 3,040 | 3,145 | 3,000 | -3,900 | 99% | ▼▼▼ | 8588 | 0 | 2 | 92% | 10% |
| 20260513 | 3,290 | 3,315 | 3,150 | 3,170 | 6,800 | 3,300 | 96% | ▼▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20260521 | 3,180 | 3,200 | 3,180 | 3,180 | 900 | -1,700 | 100% | -- | 8585 | 0 | 0 | 93% | 1% |
| 20260520 | 3,190 | 3,235 | 3,180 | 3,180 | 2,600 | 300 | 99% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20260423 | 3,365 | 3,395 | 3,040 | 3,190 | 6,900 | 4,400 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 11% |
| 20260518 | 3,205 | 3,225 | 3,190 | 3,190 | 2,500 | 700 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 6% |
| 20260515 | 3,240 | 3,275 | 3,205 | 3,205 | 1,800 | -200 | 99% | ▼ | 5228 | 0 | 0 | 94% | 8% |
| 20260519 | 3,185 | 3,220 | 3,175 | 3,220 | 2,300 | -200 | 101% | ▲ | 8882 | 0 | 0 | 94% | 7% |
| 20260514 | 3,170 | 3,275 | 3,170 | 3,240 | 2,000 | -4,800 | 102% | ▲ | 8282 | 0 | 0 | 95% | 9% |
| 20260512 | 3,435 | 3,435 | 3,290 | 3,290 | 3,500 | 900 | 97% | ▼▼ | 1717 | 0 | 0 | 96% | 11% |
| 20260501 | 3,320 | 3,400 | 3,315 | 3,330 | 3,700 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 15% |
| 20260430 | 3,355 | 3,540 | 3,330 | 3,340 | 6,000 | 3,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 15% |
| 20260427 | 3,160 | 3,370 | 3,160 | 3,340 | 16,200 | 13,200 | 106% | ▲ | 1111 | 20 | 1 | 98% | 15% |
| 20260428 | 3,350 | 3,375 | 3,295 | 3,350 | 2,500 | -13,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 16% |
| 20260422 | 3,445 | 3,480 | 3,225 | 3,365 | 2,500 | -3,900 | 99% | ▼ | 5828 | 0 | 0 | 99% | 18% |
| 20260507 | 3,335 | 3,385 | 3,330 | 3,370 | 2,100 | -1,600 | 101% | ▲ | 8222 | 0 | 0 | 99% | 15% |
| 20260511 | 3,380 | 3,400 | 3,350 | 3,375 | 2,600 | -100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20260508 | 3,370 | 3,380 | 3,310 | 3,380 | 2,700 | 600 | 100% | ▲▲ | 7711 | 0 | 0 | 99% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 76,000 | 0 | 60,100 | 0 | 15,900 | 0 |
| 2026-05-01 | 73,300 | 0 | 58,200 | 0 | 15,100 | 0 |
| 2026-05-15 | 67,600 | 0 | 57,000 | 0 | 10,600 | 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 |
| 2025-12-24 15:55 | S100XCXX | 大谷 光徳 | 変更報告書 |