[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:28億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 2,771 | 2,774 | 2,713 | 2,762 | 3,000 | 1,800 | 100% | ▼▼▼▼▼▼▼ | 7777 | 0 | 7 | 94% | 0% |
| 20260209 | 2,775 | 2,776 | 2,770 | 2,775 | 1,500 | -1,500 | 100% | ▲ | 2222 | 0 | 7 | 95% | 0% |
| 20260205 | 2,778 | 2,785 | 2,772 | 2,775 | 1,200 | -1,500 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 9 | 95% | 1% |
| 20260204 | 2,850 | 2,850 | 2,780 | 2,786 | 2,700 | 1,200 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260210 | 2,762 | 2,835 | 2,761 | 2,834 | 2,300 | 800 | 102% | ▲▲ | 1771 | 0 | 5 | 97% | 3% |
| 20260212 | 2,882 | 2,882 | 2,832 | 2,852 | 1,500 | -800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260213 | 2,830 | 2,839 | 2,830 | 2,832 | 2,100 | 600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260216 | 2,859 | 2,859 | 2,798 | 2,837 | 1,700 | -400 | 100% | ▲ | 2822 | 0 | 0 | 97% | 3% |
| 20260220 | 2,862 | 2,882 | 2,862 | 2,862 | 800 | -1,600 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260227 | 2,915 | 2,915 | 2,900 | 2,902 | 1,000 | 0 | 100% | ▼ | 5528 | 0 | 0 | 99% | 5% |
| 20260226 | 2,900 | 2,915 | 2,900 | 2,910 | 1,000 | -400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260225 | 2,913 | 2,913 | 2,891 | 2,895 | 1,400 | 400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260224 | 2,862 | 2,900 | 2,860 | 2,896 | 1,000 | 200 | 101% | ▲ | 1741 | 0 | 0 | 99% | 5% |
| 20260219 | 2,935 | 2,935 | 2,910 | 2,912 | 2,400 | 400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 5% |
| 20260217 | 2,837 | 2,923 | 2,837 | 2,913 | 2,200 | 500 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260203 | 2,859 | 2,868 | 2,847 | 2,858 | 1,500 | -1,000 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260218 | 2,873 | 2,936 | 2,873 | 2,934 | 2,000 | -200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260202 | 2,917 | 2,917 | 2,857 | 2,907 | 2,500 | -100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260130 | 2,922 | 2,922 | 2,905 | 2,914 | 2,600 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 8% |
| 20260129 | 2,925 | 2,929 | 2,907 | 2,922 | 900 | -1,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20260128 | 2,920 | 2,925 | 2,900 | 2,925 | 2,100 | -1,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 68,600 | 0 | 60,700 | 0 | 7,900 | 0 |
| 2026-02-06 | 67,700 | 0 | 59,700 | 0 | 8,000 | 0 |
| 2026-02-13 | 68,100 | 0 | 60,100 | 0 | 8,000 | 0 |
| 2026-02-20 | 67,600 | 0 | 60,400 | 0 | 7,200 | 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 |