[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:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,015 | 3,015 | 2,971 | 2,972 | 4,500 | -2,600 | 100% | ▼▼ | 2228 | 0 | 0 | 92% | 14% |
| 20251028 | 3,000 | 3,000 | 2,915 | 2,964 | 2,100 | -2,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 12% |
| 20251104 | 2,979 | 2,983 | 2,934 | 2,955 | 4,600 | 2,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251030 | 2,925 | 2,957 | 2,903 | 2,920 | 2,600 | -1,000 | 101% | ▲ | 2582 | 0 | 0 | 90% | 4% |
| 20251031 | 2,950 | 2,950 | 2,912 | 2,929 | 1,700 | -900 | 100% | ▲▲ | 8222 | 0 | 0 | 90% | 4% |
| 20251029 | 2,935 | 2,935 | 2,903 | 2,903 | 3,600 | 1,500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20251112 | 2,830 | 2,857 | 2,825 | 2,857 | 4,100 | -100 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251105 | 2,954 | 2,954 | 2,821 | 2,877 | 13,600 | 9,000 | 97% | ▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251106 | 2,925 | 2,925 | 2,841 | 2,843 | 2,400 | -11,200 | 99% | ▼▼ | 8288 | 0 | 0 | 89% | 1% |
| 20251110 | 2,820 | 2,847 | 2,820 | 2,832 | 2,100 | -3,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251111 | 2,869 | 2,869 | 2,830 | 2,830 | 4,200 | 2,100 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20251113 | 2,856 | 2,856 | 2,825 | 2,830 | 3,500 | -600 | 99% | ▼ | 8528 | 0 | 0 | 95% | 1% |
| 20251114 | 2,838 | 2,840 | 2,821 | 2,839 | 2,900 | -600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251117 | 2,840 | 2,858 | 2,822 | 2,838 | 6,500 | 3,600 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20251118 | 2,838 | 2,855 | 2,820 | 2,822 | 3,700 | -2,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251119 | 2,822 | 2,838 | 2,822 | 2,828 | 1,200 | -2,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251107 | 2,886 | 2,886 | 2,807 | 2,807 | 5,300 | 2,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251120 | 2,844 | 2,845 | 2,809 | 2,811 | 4,500 | 3,300 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251121 | 2,804 | 2,839 | 2,802 | 2,810 | 5,200 | 700 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251125 | 2,811 | 2,830 | 2,800 | 2,807 | 12,000 | 6,800 | 100% | ▼▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251126 | 2,806 | 2,833 | 2,789 | 2,808 | 16,700 | 4,700 | 100% | ▲ | 1771 | 0 | 0 | 95% | 0% |
| 20251127 | 2,715 | 2,741 | 2,671 | 2,671 | 16,400 | -300 | 95% | ▼ | 8888 | 0 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 86,500 | 0 | 74,400 | 0 | 12,100 | 0 |
| 2025-11-07 | 83,200 | 0 | 71,100 | 0 | 12,100 | 0 |
| 2025-11-14 | 80,400 | 0 | 69,600 | 0 | 10,800 | 0 |
| 2025-11-21 | 76,300 | 0 | 67,200 | 0 | 9,100 | 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 |