[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:87億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 1,548 | 1,578 | 1,538 | 1,578 | 13,900 | -3,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 22% |
| 20260522 | 1,550 | 1,585 | 1,540 | 1,578 | 36,600 | -10,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260525 | 1,590 | 1,590 | 1,565 | 1,565 | 19,800 | -16,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20260529 | 1,583 | 1,583 | 1,557 | 1,558 | 9,400 | -4,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 20260526 | 1,565 | 1,570 | 1,556 | 1,556 | 8,300 | -11,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 20% |
| 20260527 | 1,552 | 1,552 | 1,521 | 1,548 | 17,300 | 9,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 20% |
| 20260521 | 1,505 | 1,545 | 1,488 | 1,545 | 47,100 | -131,500 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20260520 | 1,500 | 1,542 | 1,470 | 1,505 | 178,600 | 144,800 | 113% | ▲▲ | 1111 | 40 | 3 | 100% | 16% |
| 20260428 | 1,428 | 1,439 | 1,428 | 1,430 | 9,000 | 3,600 | 100% | -- | 7774 | 0 | 13 | 94% | 0% |
| 20260430 | 1,427 | 1,435 | 1,418 | 1,418 | 9,500 | 500 | 99% | ▼ | 7777 | 0 | 12 | 93% | 0% |
| 20260511 | 1,414 | 1,422 | 1,411 | 1,417 | 6,200 | 500 | 100% | -- | 7714 | 0 | 8 | 93% | 0% |
| 20260508 | 1,412 | 1,424 | 1,412 | 1,417 | 5,700 | -6,300 | 100% | ▲ | 8582 | 0 | 9 | 93% | 0% |
| 20260501 | 1,417 | 1,428 | 1,415 | 1,417 | 7,900 | -1,600 | 100% | ▼▼ | 8888 | 0 | 11 | 93% | 0% |
| 20260507 | 1,425 | 1,427 | 1,412 | 1,412 | 12,000 | 4,100 | 100% | ▼▼▼ | 7717 | 0 | 10 | 93% | 0% |
| 20260512 | 1,417 | 1,417 | 1,406 | 1,409 | 7,900 | 1,700 | 99% | ▼ | 7717 | 0 | 7 | 94% | 0% |
| 20260513 | 1,406 | 1,412 | 1,402 | 1,402 | 6,500 | -1,400 | 100% | ▼▼ | 8888 | 0 | 6 | 93% | 0% |
| 20260514 | 1,402 | 1,402 | 1,389 | 1,390 | 18,500 | 12,000 | 99% | ▼▼▼ | 7777 | 0 | 5 | 92% | 0% |
| 20260515 | 1,399 | 1,399 | 1,370 | 1,375 | 22,200 | 3,700 | 99% | ▼▼▼▼ | 7777 | 0 | 4 | 91% | 0% |
| 20260519 | 1,318 | 1,355 | 1,300 | 1,328 | 33,800 | -26,400 | 103% | ▲ | 8282 | 0 | 2 | 88% | 3% |
| 20260518 | 1,358 | 1,360 | 1,261 | 1,292 | 60,200 | 38,000 | 94% | ▼▼▼▼▼ | 7777 | 0 | 3 | 86% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 145,800 | 0 | 89,800 | 0 | 56,000 | 0 |
| 2026-05-15 | 148,900 | 0 | 88,300 | 0 | 60,600 | 0 |
| 2026-05-22 | 119,300 | 900 | 70,800 | 900 | 48,500 | 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） |