[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:85億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,602 | 1,605 | 1,601 | 1,603 | 3,900 | -3,400 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260306 | 1,555 | 1,574 | 1,555 | 1,569 | 6,300 | -8,900 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260318 | 1,513 | 1,530 | 1,513 | 1,522 | 6,500 | -2,300 | 101% | ▲ | 5282 | 0 | 0 | 94% | 1% |
| 20260311 | 1,570 | 1,570 | 1,547 | 1,548 | 6,500 | -400 | 99% | ▼ | 5858 | 0 | 0 | 95% | 1% |
| 20260310 | 1,570 | 1,570 | 1,550 | 1,568 | 6,900 | -10,900 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260226 | 1,598 | 1,609 | 1,598 | 1,609 | 7,300 | -6,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260327 | 1,501 | 1,526 | 1,501 | 1,514 | 8,100 | -3,100 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260317 | 1,528 | 1,530 | 1,511 | 1,511 | 8,800 | -2,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260319 | 1,517 | 1,528 | 1,512 | 1,524 | 9,500 | 3,000 | 100% | ▲▲ | 7711 | 0 | 0 | 94% | 1% |
| 20260325 | 1,525 | 1,537 | 1,510 | 1,521 | 9,600 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260312 | 1,536 | 1,536 | 1,526 | 1,530 | 9,800 | 3,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260324 | 1,490 | 1,515 | 1,490 | 1,507 | 10,100 | -23,900 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260313 | 1,515 | 1,529 | 1,515 | 1,528 | 10,600 | 800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260316 | 1,529 | 1,531 | 1,512 | 1,513 | 11,200 | 600 | 99% | ▼▼▼▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260326 | 1,506 | 1,524 | 1,499 | 1,503 | 11,200 | 1,600 | 99% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260302 | 1,595 | 1,595 | 1,577 | 1,594 | 12,000 | 8,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260225 | 1,627 | 1,627 | 1,593 | 1,598 | 14,200 | -18,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260305 | 1,554 | 1,581 | 1,553 | 1,561 | 15,200 | -36,000 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260309 | 1,545 | 1,547 | 1,522 | 1,544 | 17,800 | 11,500 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260303 | 1,613 | 1,613 | 1,560 | 1,560 | 18,500 | 6,500 | 98% | ▼▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260323 | 1,507 | 1,509 | 1,486 | 1,486 | 34,000 | 24,500 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260304 | 1,555 | 1,560 | 1,515 | 1,530 | 51,200 | 32,700 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 191,200 | 0 | 96,300 | 0 | 94,900 | 0 |
| 2026-03-06 | 178,900 | 100 | 89,900 | 100 | 89,000 | 0 |
| 2026-03-13 | 176,100 | 100 | 86,400 | 100 | 89,700 | 0 |
| 2026-03-19 | 171,500 | 0 | 86,100 | 0 | 85,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-04 14:42 | S100UBMC | 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） |
| 2025-04-10 15:54 | S100VLJO | 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） |
| 2025-06-02 13:46 | S100VSTC | 藤田 宗 | 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） |
| 2025-06-24 11:35 | S100W09E | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-24 11:37 | S100VXBN | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-08 15:21 | S100X923 | 藤田 宗 | 変更報告書 |
| 2025-12-11 11:22 | S100X950 | 藤田 宗 | 変更報告書 |
| 2025-12-24 10:25 | S100XCPD | 藤田 宗 | 変更報告書 |
| 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） |
| 2026-01-19 15:38 | S100XGG0 | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-27 11:01 | S100XHKB | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-27 11:26 | S100XHKP | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |