[245A]INGS:【飲食】「らぁ麺はやし田」「CONA」「焼売のジョー」を中心とする飲食事業の運営
Yahoo! 【グロース/27小売業】 売上高:64180 当期純利益:2850 総資産:34510 時価:68億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 3,125 | 3,140 | 3,125 | 3,140 | 300 | -1,900 | 101% | ▲▲ | 8222 | 0 | 2 | 95% | 3% |
20251008 | 3,430 | 3,440 | 3,320 | 3,435 | 5,300 | 4,800 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 11% |
20251007 | 3,395 | 3,430 | 3,395 | 3,430 | 500 | -4,400 | 100% | ▲ | 5222 | 0 | 0 | 100% | 11% |
20251006 | 3,390 | 3,430 | 3,375 | 3,420 | 4,900 | -900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
20251003 | 3,355 | 3,500 | 3,340 | 3,425 | 5,800 | -1,400 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
20251002 | 3,295 | 3,440 | 3,255 | 3,425 | 7,200 | -600 | 102% | ▲▲ | 8882 | 0 | 0 | 100% | 12% |
20251001 | 3,315 | 3,490 | 3,280 | 3,365 | 7,800 | 5,800 | 102% | ▲ | 1171 | 0 | 0 | 99% | 10% |
20250930 | 3,340 | 3,340 | 3,230 | 3,315 | 2,000 | 800 | 99% | ▼ | 4717 | 0 | 0 | 98% | 8% |
20250929 | 3,310 | 3,340 | 3,270 | 3,340 | 1,200 | -4,100 | 101% | ▲ | 8882 | 0 | 0 | 99% | 9% |
20250926 | 3,320 | 3,390 | 3,295 | 3,310 | 5,300 | -3,500 | 98% | ▼ | 5228 | 0 | 0 | 98% | 8% |
20250925 | 3,140 | 3,390 | 3,140 | 3,390 | 8,800 | 8,500 | 108% | ▲▲▲ | 1111 | 0 | 1 | 100% | 11% |
20250908 | 3,200 | 3,200 | 3,080 | 3,155 | 8,200 | 3,700 | 99% | ▼ | 1717 | 0 | 12 | 94% | 3% |
20250922 | 3,090 | 3,155 | 3,090 | 3,120 | 2,200 | -2,500 | 101% | ▲ | 8582 | 0 | 3 | 95% | 2% |
20250919 | 3,195 | 3,250 | 3,090 | 3,090 | 4,700 | -4,200 | 97% | ▼▼ | 8888 | 0 | 4 | 94% | 1% |
20250918 | 3,230 | 3,270 | 3,125 | 3,195 | 8,900 | -1,400 | 97% | ▼ | 8828 | 0 | 10 | 97% | 4% |
20250917 | 3,190 | 3,320 | 3,180 | 3,300 | 10,300 | 6,500 | 106% | ▲▲ | 1111 | 0 | 6 | 100% | 8% |
20250916 | 3,085 | 3,170 | 3,045 | 3,120 | 3,800 | -200 | 101% | ▲ | 8882 | 0 | 2 | 95% | 2% |
20250912 | 3,215 | 3,215 | 3,080 | 3,085 | 4,000 | 0 | 98% | ▼▼ | 2828 | 0 | 8 | 92% | 1% |
20250911 | 3,165 | 3,190 | 3,120 | 3,145 | 4,000 | 2,500 | 98% | ▼ | 7777 | 0 | 9 | 94% | 3% |
20250910 | 3,190 | 3,200 | 3,180 | 3,200 | 1,500 | -3,800 | 101% | ▲▲ | 8222 | 0 | 10 | 95% | 5% |
20250909 | 3,155 | 3,290 | 3,155 | 3,170 | 5,300 | -2,900 | 100% | ▲ | 2282 | 0 | 11 | 94% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 214,700 | 0 | 200,400 | 0 | 14,300 | 0 |
2025-09-19 | 215,000 | 0 | 202,000 | 0 | 13,000 | 0 |
2025-09-26 | 215,300 | 0 | 201,800 | 0 | 13,500 | 0 |
2025-10-03 | 215,400 | 0 | 202,500 | 0 | 12,900 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-10-03 09:39 | S100UH7H | 青柳 誠希 | 大量保有報告書 |
2024-10-03 15:18 | S100UHCT | 小島 直人 | 大量保有報告書 |
2024-10-03 17:00 | S100UHGW | 青柳 誠希 | 訂正報告書(大量保有報告書・変更報告書) |
2024-10-04 14:08 | S100UHMK | 小島 直人 | 訂正報告書(大量保有報告書・変更報告書) |
2025-03-28 14:39 | S100VCDB | 上遠野 俊一 | 大量保有報告書 |
2025-04-21 13:16 | S100VN3G | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
2025-05-20 14:52 | S100VS7Q | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2025-08-07 09:44 | S100WHBT | 青柳 誠希 | 変更報告書 |
2025-08-07 17:10 | S100WHM8 | 青柳 誠希 | 訂正報告書(大量保有報告書・変更報告書) |