[6420]フクシマガリ:【冷蔵庫】居酒屋、回転ずし、スーパーなど
Yahoo! 【プライム/15機械】 売上高:1306390 当期純利益:120080 総資産:1415620 時価:1579億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 3,705 | 3,740 | 3,680 | 3,690 | 39,100 | -42,200 | 102% | ▲ | 5222 | 0 | 0 | 100% | 10% |
| 20260406 | 3,680 | 3,705 | 3,660 | 3,660 | 49,100 | 10,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20260407 | 3,695 | 3,735 | 3,685 | 3,730 | 54,500 | 5,400 | 102% | ▲ | 1111 | 51 | 0 | 100% | 12% |
| 20260408 | 3,775 | 3,795 | 3,765 | 3,770 | 61,800 | 7,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20260409 | 3,800 | 3,840 | 3,745 | 3,745 | 85,600 | 23,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 12% |
| 20260410 | 3,740 | 3,740 | 3,575 | 3,610 | 76,400 | -9,200 | 96% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260413 | 3,665 | 3,735 | 3,665 | 3,710 | 89,100 | 12,700 | 103% | ▲ | 7171 | 0 | 0 | 98% | 11% |
| 20260414 | 3,735 | 3,740 | 3,605 | 3,620 | 45,600 | -43,500 | 98% | ▼ | 2828 | 0 | 0 | 96% | 8% |
| 20260415 | 3,655 | 3,700 | 3,610 | 3,620 | 36,200 | -9,400 | 100% | -- | 8285 | 0 | 0 | 96% | 8% |
| 20260416 | 3,670 | 3,670 | 3,585 | 3,585 | 47,300 | 11,100 | 99% | ▼ | 7717 | 0 | 0 | 95% | 7% |
| 20260417 | 3,585 | 3,600 | 3,555 | 3,570 | 69,200 | 21,900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20260420 | 3,600 | 3,600 | 3,525 | 3,550 | 63,400 | -5,800 | 99% | ▼▼▼ | 5828 | 24 | 0 | 94% | 4% |
| 20260421 | 3,550 | 3,565 | 3,520 | 3,520 | 42,500 | -20,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 2% |
| 20260422 | 3,520 | 3,540 | 3,475 | 3,495 | 59,300 | 16,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260423 | 3,480 | 3,480 | 3,425 | 3,440 | 49,500 | -9,800 | 98% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20260424 | 3,420 | 3,440 | 3,390 | 3,430 | 41,200 | -8,300 | 100% | ▼▼▼▼▼▼▼ | 8888 | 51 | 3 | 91% | 0% |
| 20260427 | 3,420 | 3,565 | 3,420 | 3,545 | 55,200 | 14,000 | 103% | ▲ | 1141 | 0 | 2 | 94% | 3% |
| 20260428 | 3,550 | 3,595 | 3,545 | 3,595 | 53,100 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260430 | 3,555 | 3,590 | 3,535 | 3,570 | 78,900 | 25,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20260501 | 3,520 | 3,590 | 3,520 | 3,580 | 53,500 | -25,400 | 100% | ▲ | 5882 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 6420 | Citigroup Global Markets Limited | 54,900 | 0% | ▼ | -568,326 |
| 2026-04-07 | 6420 | Citigroup Global Markets Limited | 623,226 | 1% | ▲ | 10,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 23,600 | 11,600 | 4,300 | 2,300 | 19,300 | 9,300 |
| 2026-04-17 | 16,100 | 16,800 | 3,700 | 2,300 | 12,400 | 14,500 |
| 2026-04-10 | 6,700 | 23,000 | 2,900 | 2,300 | 3,800 | 20,700 |
| 2026-04-03 | 7,300 | 28,300 | 4,700 | 2,600 | 2,600 | 25,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-22 12:02 | S100XZZW | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-04-07 12:27 | S100VK8A | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-10-18 09:13 | S100UJPX | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-08 09:35 | S100TCPB | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |