[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 2,657 | 2,945 | 2,602 | 2,812 | 22,700 | 13,300 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 18% |
| 20251002 | 2,833 | 3,135 | 2,722 | 2,896 | 37,500 | 14,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20251007 | 3,200 | 3,265 | 3,090 | 3,240 | 21,700 | 9,000 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 36% |
| 20251015 | 3,300 | 3,315 | 2,850 | 2,880 | 92,200 | 84,900 | 99% | ▼▼▼▼▼ | 1117 | 24 | 0 | 89% | 20% |
| 20250929 | 2,439 | 2,748 | 2,431 | 2,605 | 19,300 | 17,400 | 108% | ▲▲ | 1111 | 20 | 1 | 100% | 9% |
| 20251030 | 2,925 | 2,957 | 2,903 | 2,920 | 2,600 | -1,000 | 101% | ▲ | 2582 | 0 | 0 | 90% | 4% |
| 20251029 | 2,935 | 2,935 | 2,903 | 2,903 | 3,600 | 1,500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20251028 | 3,000 | 3,000 | 2,915 | 2,964 | 2,100 | -2,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 12% |
| 20251027 | 3,015 | 3,015 | 2,971 | 2,972 | 4,500 | -2,600 | 100% | ▼▼ | 2228 | 0 | 0 | 92% | 14% |
| 20251024 | 2,987 | 3,010 | 2,968 | 2,982 | 7,100 | -2,600 | 100% | ▼ | 2228 | 0 | 0 | 92% | 24% |
| 20251023 | 2,827 | 2,994 | 2,825 | 2,987 | 9,700 | 7,700 | 106% | ▲▲ | 1111 | 0 | 1 | 92% | 24% |
| 20251022 | 2,816 | 2,829 | 2,816 | 2,827 | 2,000 | -4,800 | 101% | ▲ | 8282 | 0 | 2 | 87% | 18% |
| 20251021 | 2,835 | 2,839 | 2,805 | 2,807 | 6,800 | 2,600 | 99% | ▼ | 7777 | 0 | 3 | 87% | 17% |
| 20251020 | 2,844 | 2,861 | 2,833 | 2,849 | 4,200 | -700 | 101% | ▲ | 2222 | 0 | 4 | 88% | 19% |
| 20251017 | 2,820 | 2,835 | 2,803 | 2,809 | 4,900 | -19,300 | 100% | ▼▼▼▼▼▼▼ | 8288 | 0 | 5 | 87% | 17% |
| 20251016 | 2,859 | 2,927 | 2,797 | 2,820 | 24,200 | -68,000 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 18% |
| 20251014 | 2,890 | 2,980 | 2,840 | 2,900 | 7,300 | 500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 21% |
| 20251010 | 2,986 | 3,065 | 2,900 | 2,940 | 6,800 | -8,800 | 97% | ▼▼▼ | 8888 | 0 | 0 | 91% | 23% |
| 20251009 | 3,170 | 3,200 | 2,956 | 3,030 | 15,600 | 3,700 | 95% | ▼▼ | 7747 | 0 | 0 | 94% | 27% |
| 20251008 | 3,170 | 3,240 | 3,150 | 3,205 | 11,900 | -9,800 | 99% | ▼ | 8288 | 0 | 0 | 99% | 34% |
| 20251006 | 2,998 | 3,230 | 2,901 | 3,220 | 12,700 | -2,200 | 109% | ▲▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 35% |
| 20251003 | 2,871 | 2,976 | 2,800 | 2,951 | 14,900 | -22,600 | 102% | ▲▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 23% |
| 20250930 | 2,583 | 2,710 | 2,550 | 2,636 | 9,400 | -9,900 | 101% | ▲▲▲ | 8222 | 0 | 2 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 83,000 | 0 | 74,000 | 0 | 9,000 | 0 |
| 2025-10-10 | 81,000 | 0 | 74,100 | 0 | 6,900 | 0 |
| 2025-10-17 | 92,700 | 0 | 74,800 | 0 | 17,900 | 0 |
| 2025-10-24 | 91,300 | 0 | 75,800 | 0 | 15,500 | 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 |