[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:95億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,720 | 1,727 | 1,714 | 1,726 | 26,600 | 14,600 | 100% | ▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 93% | 8% |
| 20251118 | 1,720 | 1,730 | 1,701 | 1,710 | 20,700 | -15,600 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 7% |
| 20251117 | 1,745 | 1,745 | 1,692 | 1,713 | 36,300 | 9,700 | 99% | ▼ | 1717 | 0 | 0 | 93% | 7% |
| 20251113 | 1,725 | 1,725 | 1,708 | 1,722 | 12,000 | -26,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 92% | 7% |
| 20251112 | 1,688 | 1,724 | 1,680 | 1,710 | 38,400 | 22,600 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 91% | 7% |
| 20251127 | 1,692 | 1,704 | 1,692 | 1,696 | 13,000 | -7,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251119 | 1,710 | 1,723 | 1,696 | 1,696 | 14,200 | -6,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251110 | 1,675 | 1,728 | 1,669 | 1,678 | 66,300 | 41,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 90% | 5% |
| 20251111 | 1,710 | 1,710 | 1,677 | 1,688 | 15,800 | -50,500 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 90% | 5% |
| 20251120 | 1,710 | 1,710 | 1,675 | 1,684 | 28,200 | 14,000 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 95% | 5% |
| 20251121 | 1,677 | 1,693 | 1,671 | 1,678 | 37,600 | 9,400 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251125 | 1,681 | 1,686 | 1,673 | 1,677 | 27,200 | -10,400 | 100% | ▼▼▼▼▼▼ | 8228 | 0 | 0 | 97% | 5% |
| 20251126 | 1,678 | 1,699 | 1,677 | 1,690 | 20,600 | -6,600 | 101% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251107 | 1,608 | 1,654 | 1,600 | 1,654 | 24,600 | -2,700 | 103% | ▲▲ | 2282 | 0 | 4 | 88% | 3% |
| 20251104 | 1,651 | 1,651 | 1,616 | 1,635 | 41,900 | -36,800 | 101% | ▲ | 2222 | 0 | 0 | 87% | 1% |
| 20251027 | 1,721 | 1,728 | 1,712 | 1,718 | 52,200 | -33,600 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251106 | 1,614 | 1,615 | 1,597 | 1,608 | 27,300 | -58,100 | 100% | ▲ | 8282 | 0 | 5 | 86% | 0% |
| 20251105 | 1,647 | 1,647 | 1,578 | 1,603 | 85,400 | 43,500 | 98% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251031 | 1,634 | 1,634 | 1,606 | 1,614 | 78,700 | 800 | 98% | ▼▼▼▼ | 7777 | 24 | 9 | 86% | 0% |
| 20251030 | 1,650 | 1,700 | 1,638 | 1,642 | 77,900 | 14,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251029 | 1,707 | 1,707 | 1,650 | 1,652 | 63,300 | 39,400 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251028 | 1,718 | 1,718 | 1,695 | 1,707 | 23,900 | -28,300 | 99% | ▼ | 8888 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 198,200 | 0 | 113,300 | 0 | 84,900 | 0 |
| 2025-11-07 | 210,300 | 0 | 113,700 | 0 | 96,600 | 0 |
| 2025-11-14 | 196,500 | 0 | 119,500 | 0 | 77,000 | 0 |
| 2025-11-21 | 175,500 | 0 | 100,900 | 0 | 74,600 | 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） |