[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,610 | 1,625 | 1,565 | 1,565 | 52,700 | 37,300 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260217 | 1,560 | 1,587 | 1,558 | 1,565 | 17,400 | -35,300 | 100% | -- | 8885 | 0 | 0 | 96% | 1% |
| 20260129 | 1,556 | 1,576 | 1,540 | 1,566 | 16,700 | -32,700 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260219 | 1,565 | 1,578 | 1,562 | 1,569 | 5,500 | -14,400 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20260218 | 1,559 | 1,584 | 1,559 | 1,570 | 19,900 | 2,500 | 100% | ▲ | 7171 | 0 | 0 | 96% | 1% |
| 20260220 | 1,563 | 1,575 | 1,561 | 1,575 | 32,000 | 26,500 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20260202 | 1,592 | 1,598 | 1,580 | 1,580 | 9,200 | -900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260204 | 1,586 | 1,589 | 1,577 | 1,580 | 9,000 | 2,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260206 | 1,592 | 1,592 | 1,577 | 1,582 | 4,300 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260203 | 1,576 | 1,586 | 1,569 | 1,586 | 6,600 | -2,600 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260130 | 1,566 | 1,588 | 1,561 | 1,588 | 10,100 | -6,600 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260205 | 1,578 | 1,595 | 1,575 | 1,592 | 5,800 | -3,200 | 101% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20260209 | 1,595 | 1,597 | 1,583 | 1,597 | 9,300 | 5,000 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260225 | 1,627 | 1,627 | 1,593 | 1,598 | 14,200 | -18,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260227 | 1,602 | 1,605 | 1,601 | 1,603 | 3,900 | -3,400 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260210 | 1,597 | 1,613 | 1,594 | 1,606 | 11,200 | 1,900 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260226 | 1,598 | 1,609 | 1,598 | 1,609 | 7,300 | -6,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260224 | 1,572 | 1,623 | 1,572 | 1,623 | 33,000 | 1,000 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260213 | 1,629 | 1,629 | 1,611 | 1,625 | 15,400 | 300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 5% |
| 20260212 | 1,610 | 1,630 | 1,606 | 1,629 | 15,100 | 3,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 176,700 | 0 | 91,900 | 0 | 84,800 | 0 |
| 2026-02-06 | 174,100 | 0 | 91,500 | 0 | 82,600 | 0 |
| 2026-02-13 | 174,100 | 0 | 91,000 | 0 | 83,100 | 0 |
| 2026-02-20 | 184,400 | 0 | 93,000 | 0 | 91,400 | 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） |