[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,689 | 1,690 | 1,665 | 1,681 | 22,200 | 9,800 | 101% | ▲ | 1711 | 0 | 0 | 97% | 1% |
| 20251209 | 1,691 | 1,715 | 1,691 | 1,693 | 20,300 | -1,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251210 | 1,693 | 1,720 | 1,691 | 1,706 | 13,400 | -6,900 | 101% | ▲▲▲ | 2522 | 0 | 0 | 99% | 2% |
| 20251211 | 1,720 | 1,721 | 1,691 | 1,698 | 13,700 | 300 | 100% | ▼ | 1417 | 0 | 0 | 98% | 2% |
| 20251212 | 1,698 | 1,716 | 1,690 | 1,690 | 15,900 | 2,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251215 | 1,691 | 1,713 | 1,684 | 1,710 | 20,400 | 4,500 | 101% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20251216 | 1,746 | 1,746 | 1,712 | 1,715 | 55,500 | 35,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251217 | 1,718 | 1,718 | 1,699 | 1,700 | 27,000 | -28,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251218 | 1,700 | 1,700 | 1,695 | 1,695 | 12,600 | -14,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251219 | 1,699 | 1,700 | 1,691 | 1,693 | 21,300 | 8,700 | 100% | ▼▼▼ | 4777 | 0 | 0 | 99% | 2% |
| 20251222 | 1,695 | 1,695 | 1,662 | 1,677 | 40,400 | 19,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251223 | 1,673 | 1,680 | 1,663 | 1,668 | 45,100 | 4,700 | 99% | ▼▼▼▼▼ | 7177 | 0 | 0 | 97% | 0% |
| 20251224 | 1,671 | 1,685 | 1,665 | 1,675 | 39,800 | -5,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251225 | 1,678 | 1,689 | 1,673 | 1,676 | 29,700 | -10,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251226 | 1,682 | 1,689 | 1,675 | 1,678 | 54,600 | 24,900 | 100% | ▲▲▲ | 4111 | 0 | 0 | 98% | 1% |
| 20251229 | 1,650 | 1,657 | 1,612 | 1,620 | 92,500 | 37,900 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251230 | 1,629 | 1,629 | 1,603 | 1,604 | 32,600 | -59,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260105 | 1,621 | 1,630 | 1,605 | 1,619 | 36,400 | 3,800 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20260106 | 1,621 | 1,670 | 1,621 | 1,664 | 33,500 | -2,900 | 103% | ▲▲ | 2252 | 0 | 0 | 97% | 4% |
| 20260107 | 1,645 | 1,656 | 1,626 | 1,626 | 34,500 | 1,000 | 98% | ▼ | 7117 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 201,500 | 0 | 130,600 | 0 | 70,900 | 0 |
| 2025-12-19 | 186,000 | 0 | 108,500 | 0 | 77,500 | 0 |
| 2025-12-12 | 170,000 | 0 | 97,800 | 0 | 72,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-05 16:14 | S100XDOE | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-24 10:25 | S100XCPD | 藤田 宗 | 変更報告書 |
| 2025-12-11 11:22 | S100X950 | 藤田 宗 | 変更報告書 |
| 2025-12-08 15:21 | S100X923 | 藤田 宗 | 変更報告書 |
| 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 |