[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:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 3,120 | 3,145 | 3,040 | 3,145 | 3,000 | -3,900 | 99% | ▼▼▼ | 8588 | 0 | 2 | 92% | 10% |
| 20260423 | 3,365 | 3,395 | 3,040 | 3,190 | 6,900 | 4,400 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 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% |
| 20260428 | 3,350 | 3,375 | 3,295 | 3,350 | 2,500 | -13,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 16% |
| 20260427 | 3,160 | 3,370 | 3,160 | 3,340 | 16,200 | 13,200 | 106% | ▲ | 1111 | 20 | 1 | 98% | 15% |
| 20260416 | 3,055 | 3,055 | 3,010 | 3,010 | 1,400 | -6,700 | 99% | ▼ | 5228 | 0 | 3 | 99% | 6% |
| 20260422 | 3,445 | 3,480 | 3,225 | 3,365 | 2,500 | -3,900 | 99% | ▼ | 5828 | 0 | 0 | 99% | 18% |
| 20260414 | 2,975 | 2,981 | 2,970 | 2,970 | 2,000 | 800 | 100% | ▼ | 1117 | 0 | 5 | 99% | 4% |
| 20260413 | 2,967 | 2,975 | 2,960 | 2,975 | 1,200 | -100 | 100% | ▲ | 8882 | 0 | 6 | 99% | 5% |
| 20260410 | 2,990 | 2,990 | 2,961 | 2,967 | 1,300 | -400 | 99% | ▼ | 8828 | 0 | 7 | 99% | 4% |
| 20260403 | 2,900 | 2,901 | 2,889 | 2,901 | 1,100 | 400 | 100% | ▲ | 7171 | 0 | 9 | 99% | 4% |
| 20260402 | 2,920 | 2,920 | 2,881 | 2,892 | 700 | 100 | 99% | ▼ | 4747 | 0 | 12 | 99% | 3% |
| 20260415 | 3,000 | 3,055 | 2,980 | 3,055 | 8,100 | 6,100 | 103% | ▲ | 1111 | 0 | 4 | 100% | 7% |
| 20260401 | 2,920 | 2,920 | 2,898 | 2,920 | 600 | -600 | 101% | ▲▲ | 2222 | 0 | 13 | 100% | 4% |
| 20260417 | 3,010 | 3,120 | 3,000 | 3,110 | 2,300 | 900 | 103% | ▲ | 1771 | 0 | 2 | 100% | 9% |
| 20260420 | 3,110 | 3,300 | 3,110 | 3,270 | 5,100 | 2,800 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 14% |
| 20260421 | 3,280 | 3,480 | 3,280 | 3,415 | 6,400 | 1,300 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260409 | 2,979 | 2,998 | 2,970 | 2,990 | 1,700 | -4,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 5% |
| 20260408 | 2,943 | 2,981 | 2,943 | 2,981 | 5,800 | 4,400 | 102% | ▲▲▲▲ | 1111 | 0 | 8 | 100% | 5% |
| 20260407 | 2,901 | 2,940 | 2,901 | 2,935 | 1,400 | 300 | 101% | ▲▲▲ | 1471 | 0 | 7 | 100% | 3% |
| 20260406 | 2,910 | 2,918 | 2,901 | 2,918 | 1,100 | 0 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 74,100 | 0 | 59,500 | 0 | 14,600 | 0 |
| 2026-04-10 | 74,700 | 0 | 58,900 | 0 | 15,800 | 0 |
| 2026-04-17 | 75,000 | 0 | 58,500 | 0 | 16,500 | 0 |
| 2026-04-24 | 76,000 | 0 | 60,100 | 0 | 15,900 | 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 |