[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:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 3,200 | 3,265 | 3,090 | 3,240 | 21,700 | 9,000 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 36% |
| 20251002 | 2,833 | 3,135 | 2,722 | 2,896 | 37,500 | 14,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20251001 | 2,657 | 2,945 | 2,602 | 2,812 | 22,700 | 13,300 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 18% |
| 20250929 | 2,439 | 2,748 | 2,431 | 2,605 | 19,300 | 17,400 | 108% | ▲▲ | 1111 | 20 | 1 | 100% | 9% |
| 20250924 | 2,438 | 2,438 | 2,411 | 2,411 | 2,000 | -3,400 | 100% | ▼ | 2228 | 0 | 4 | 98% | 1% |
| 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% |
| 20250926 | 2,424 | 2,424 | 2,409 | 2,409 | 1,900 | -3,100 | 100% | ▲ | 8282 | 0 | 2 | 98% | 1% |
| 20250925 | 2,425 | 2,425 | 2,400 | 2,400 | 5,000 | 3,000 | 100% | ▼▼ | 7777 | 0 | 3 | 98% | 1% |
| 20250908 | 2,459 | 2,495 | 2,424 | 2,450 | 14,700 | 12,000 | 101% | ▲▲ | 1111 | 0 | 14 | 100% | 5% |
| 20250922 | 2,427 | 2,431 | 2,383 | 2,417 | 5,400 | 2,700 | 101% | ▲ | 1711 | 0 | 5 | 99% | 2% |
| 20250919 | 2,405 | 2,416 | 2,400 | 2,403 | 2,700 | 1,900 | 100% | ▼ | 1117 | 0 | 6 | 98% | 3% |
| 20250918 | 2,400 | 2,410 | 2,399 | 2,405 | 800 | -2,100 | 100% | ▲ | 8582 | 0 | 7 | 98% | 4% |
| 20250917 | 2,423 | 2,424 | 2,399 | 2,400 | 2,900 | 500 | 100% | ▼ | 7717 | 0 | 8 | 98% | 3% |
| 20250916 | 2,403 | 2,429 | 2,402 | 2,402 | 2,400 | 300 | 100% | -- | 7174 | 0 | 9 | 98% | 3% |
| 20250912 | 2,435 | 2,435 | 2,371 | 2,402 | 2,100 | 1,500 | 98% | ▼ | 7717 | 0 | 10 | 98% | 3% |
| 20250911 | 2,390 | 2,443 | 2,390 | 2,443 | 600 | -2,400 | 102% | ▲ | 2582 | 0 | 11 | 100% | 5% |
| 20250910 | 2,401 | 2,417 | 2,390 | 2,390 | 3,000 | -1,400 | 100% | ▼▼ | 8888 | 0 | 12 | 98% | 3% |
| 20250909 | 2,453 | 2,477 | 2,401 | 2,401 | 4,400 | -10,300 | 98% | ▼ | 8888 | 0 | 13 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 98,200 | 0 | 81,600 | 0 | 16,600 | 0 |
| 2025-09-19 | 96,500 | 0 | 79,700 | 0 | 16,800 | 0 |
| 2025-09-26 | 99,300 | 0 | 78,800 | 0 | 20,500 | 0 |
| 2025-10-03 | 83,000 | 0 | 74,000 | 0 | 9,000 | 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 |