[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/小売業】 売上高:122720 当期純利益:5350 総資産:80450 時価:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,893 | 1,893 | 1,857 | 1,867 | 51,100 | 21,800 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250827 | 1,914 | 1,915 | 1,890 | 1,896 | 29,300 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250815 | 1,891 | 1,964 | 1,891 | 1,910 | 92,000 | 23,100 | 95% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250826 | 1,941 | 1,941 | 1,912 | 1,914 | 30,400 | 5,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250820 | 1,940 | 1,940 | 1,915 | 1,921 | 15,800 | 5,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250819 | 1,951 | 1,951 | 1,934 | 1,935 | 9,900 | -23,600 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20250825 | 1,980 | 1,980 | 1,936 | 1,940 | 25,300 | 12,000 | 98% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20250818 | 1,910 | 1,950 | 1,910 | 1,940 | 33,500 | -58,500 | 102% | ▲ | 8222 | 0 | 0 | 96% | 2% |
| 20250821 | 1,920 | 1,955 | 1,911 | 1,941 | 16,100 | 300 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20250808 | 1,962 | 1,962 | 1,927 | 1,942 | 25,400 | 8,000 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250807 | 1,968 | 1,968 | 1,946 | 1,950 | 17,400 | -2,100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250812 | 1,960 | 1,966 | 1,944 | 1,950 | 18,000 | -7,400 | 100% | ▲ | 2282 | 0 | 0 | 96% | 0% |
| 20250806 | 1,986 | 2,000 | 1,960 | 1,968 | 19,500 | 5,800 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 96% | 1% |
| 20250822 | 1,941 | 1,970 | 1,938 | 1,970 | 13,300 | -2,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250813 | 1,963 | 1,977 | 1,943 | 1,976 | 16,800 | -1,200 | 101% | ▲▲ | 2822 | 0 | 0 | 98% | 2% |
| 20250729 | 1,991 | 2,000 | 1,975 | 1,978 | 15,900 | 6,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250805 | 1,986 | 2,007 | 1,976 | 1,980 | 13,700 | 2,900 | 100% | ▼▼▼ | 1117 | 0 | 0 | 97% | 3% |
| 20250804 | 1,982 | 1,993 | 1,968 | 1,986 | 10,800 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250730 | 1,978 | 1,990 | 1,975 | 1,989 | 3,500 | -12,400 | 101% | ▲ | 8582 | 0 | 0 | 98% | 4% |
| 20250801 | 2,000 | 2,025 | 1,991 | 1,999 | 9,100 | 3,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20250731 | 1,977 | 2,001 | 1,977 | 2,000 | 5,400 | 1,900 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 5% |
| 20250814 | 1,997 | 2,021 | 1,966 | 2,021 | 68,900 | 52,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250728 | 2,019 | 2,026 | 2,001 | 2,024 | 9,700 | 900 | 100% | ▲▲▲▲ | 7111 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 104,100 | 0 | 79,000 | 0 | 25,100 | 0 |
| 2025-08-08 | 109,400 | 0 | 81,900 | 0 | 27,500 | 0 |
| 2025-08-15 | 124,300 | 0 | 81,500 | 0 | 42,800 | 0 |
| 2025-08-22 | 136,200 | 0 | 87,800 | 0 | 48,400 | 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） |