[3137]ファンデリー:【健康食宅配】健康食カタログ「ミールタイム」の発行
Yahoo! 【グロース/27小売業】 売上高:24640 当期純利益:-1830 総資産:41790 時価:13億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 204 | 212 | 204 | 208 | 29,200 | 12,700 | 102% | ▲ | 1171 | 0 | 0 | 96% | 6% |
| 20251117 | 214 | 245 | 188 | 190 | 692,000 | 662,800 | 91% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20251118 | 194 | 197 | 192 | 193 | 97,200 | -594,800 | 102% | ▲ | 8282 | 0 | 8 | 89% | 2% |
| 20251119 | 209 | 209 | 196 | 196 | 104,400 | 7,200 | 102% | ▲▲ | 1111 | 0 | 0 | 90% | 3% |
| 20251120 | 202 | 204 | 197 | 197 | 77,200 | -27,200 | 101% | ▲▲▲ | 8282 | 0 | 17 | 91% | 4% |
| 20251121 | 196 | 200 | 195 | 200 | 22,800 | -54,400 | 102% | ▲▲▲▲ | 8882 | 0 | 16 | 94% | 5% |
| 20251125 | 200 | 201 | 196 | 198 | 28,400 | 5,600 | 99% | ▼ | 1117 | 0 | 15 | 94% | 4% |
| 20251126 | 198 | 203 | 198 | 200 | 19,600 | -8,800 | 101% | ▲ | 2282 | 0 | 14 | 96% | 5% |
| 20251127 | 198 | 203 | 198 | 203 | 18,500 | -1,100 | 102% | ▲▲ | 5552 | 0 | 13 | 98% | 7% |
| 20251128 | 203 | 204 | 200 | 204 | 25,400 | 6,900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20251201 | 205 | 207 | 203 | 203 | 26,600 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20251202 | 206 | 206 | 203 | 204 | 9,500 | -17,100 | 100% | ▲ | 8522 | 0 | 0 | 98% | 7% |
| 20251203 | 204 | 204 | 198 | 202 | 89,600 | 80,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251204 | 201 | 204 | 201 | 201 | 38,900 | -50,700 | 100% | ▼▼ | 5288 | 0 | 8 | 97% | 6% |
| 20251205 | 201 | 202 | 198 | 201 | 47,300 | 8,400 | 100% | -- | 7744 | 0 | 7 | 97% | 6% |
| 20251208 | 200 | 200 | 198 | 200 | 23,200 | -24,100 | 100% | ▼ | 8588 | 0 | 6 | 96% | 5% |
| 20251209 | 200 | 202 | 199 | 199 | 22,000 | -1,200 | 100% | ▼▼ | 2258 | 0 | 5 | 96% | 5% |
| 20251210 | 201 | 203 | 200 | 201 | 37,400 | 15,400 | 101% | ▲ | 1111 | 0 | 4 | 97% | 6% |
| 20251211 | 204 | 204 | 199 | 200 | 40,700 | 3,300 | 100% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251212 | 204 | 204 | 201 | 204 | 34,200 | -6,500 | 102% | ▲ | 5252 | 0 | 0 | 98% | 7% |
| 20251215 | 206 | 214 | 206 | 213 | 54,400 | 20,200 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 437,000 | 165,500 | 195,800 | 0 | 241,200 | 165,500 |
| 2025-11-28 | 461,700 | 210,100 | 198,300 | 0 | 263,400 | 210,100 |
| 2025-11-21 | 468,200 | 214,100 | 197,200 | 0 | 271,000 | 214,100 |
| 2025-11-14 | 403,300 | 246,100 | 157,100 | 0 | 246,200 | 246,100 |