[5891]魁力屋:【ラーメン】ラーメンチェーン展開などの飲食事業
Yahoo! 【スタンダード/27小売業】 売上高:122720 当期純利益:5350 総資産:80450 時価:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,879 | 1,914 | 1,862 | 1,890 | 40,500 | 19,800 | 102% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20250909 | 1,890 | 1,903 | 1,882 | 1,899 | 21,800 | -18,700 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 4% |
| 20250910 | 1,899 | 1,905 | 1,883 | 1,889 | 16,200 | -5,600 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20250911 | 1,889 | 1,889 | 1,842 | 1,852 | 41,100 | 24,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250912 | 1,840 | 1,854 | 1,820 | 1,840 | 46,900 | 5,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250916 | 1,834 | 1,862 | 1,834 | 1,860 | 33,600 | -13,300 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250917 | 1,860 | 1,860 | 1,833 | 1,835 | 22,700 | -10,900 | 99% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20250918 | 1,831 | 1,831 | 1,805 | 1,805 | 45,100 | 22,400 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250919 | 1,806 | 1,818 | 1,787 | 1,808 | 40,400 | -4,700 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20250922 | 1,808 | 1,819 | 1,800 | 1,806 | 43,600 | 3,200 | 100% | ▼ | 1117 | 0 | 0 | 93% | 0% |
| 20250924 | 1,806 | 1,810 | 1,786 | 1,800 | 45,500 | 1,900 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250925 | 1,801 | 1,807 | 1,788 | 1,807 | 13,000 | -32,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20250926 | 1,806 | 1,830 | 1,790 | 1,828 | 25,600 | 12,600 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250929 | 1,828 | 1,828 | 1,805 | 1,813 | 16,700 | -8,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250930 | 1,813 | 1,828 | 1,806 | 1,824 | 10,600 | -6,100 | 101% | ▲ | 5282 | 0 | 0 | 96% | 1% |
| 20251001 | 1,825 | 1,825 | 1,780 | 1,790 | 23,700 | 13,100 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251002 | 1,799 | 1,799 | 1,785 | 1,786 | 8,300 | -15,400 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251003 | 1,781 | 1,807 | 1,781 | 1,804 | 10,400 | 2,100 | 101% | ▲ | 1771 | 0 | 0 | 95% | 1% |
| 20251006 | 1,825 | 1,859 | 1,824 | 1,857 | 30,100 | 19,700 | 103% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251007 | 1,841 | 1,851 | 1,836 | 1,842 | 14,900 | -15,200 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251008 | 1,842 | 1,850 | 1,833 | 1,844 | 9,100 | -5,800 | 100% | ▲ | 8822 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 196,500 | 0 | 114,700 | 0 | 81,800 | 0 |
| 2025-09-26 | 198,500 | 100 | 117,700 | 100 | 80,800 | 0 |
| 2025-09-19 | 181,200 | 0 | 112,000 | 0 | 69,200 | 0 |
| 2025-09-12 | 174,200 | 1,000 | 117,000 | 1,000 | 57,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-24 11:37 | S100VXBN | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-24 11:35 | S100W09E | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-02 13:47 | S100VSWP | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-02 13:46 | S100VSTC | 藤田 宗 | 変更報告書 |
| 2025-04-24 15:49 | S100VO2M | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-10 15:54 | S100VLJO | 藤田 宗 | 変更報告書 |
| 2024-09-12 14:23 | S100UCSG | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-04 14:42 | S100UBMC | 藤田 宗 | 変更報告書 |