[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:1661億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,935 | 3,935 | 3,885 | 3,885 | 36,200 | 0 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260114 | 3,880 | 3,935 | 3,880 | 3,920 | 37,600 | 1,400 | 101% | ▲▲ | 4771 | 0 | 0 | 100% | 5% |
| 20260115 | 3,920 | 3,950 | 3,870 | 3,910 | 35,400 | -2,200 | 100% | ▼ | 2828 | 51 | 0 | 100% | 5% |
| 20260116 | 3,870 | 3,985 | 3,870 | 3,970 | 32,600 | -2,800 | 102% | ▲ | 2582 | 51 | 0 | 100% | 6% |
| 20260119 | 3,970 | 4,015 | 3,950 | 3,965 | 39,800 | 7,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260120 | 3,965 | 3,985 | 3,915 | 3,920 | 49,700 | 9,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260121 | 3,860 | 3,895 | 3,820 | 3,865 | 41,200 | -8,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20260122 | 3,865 | 3,925 | 3,850 | 3,885 | 68,200 | 27,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260123 | 3,885 | 3,960 | 3,855 | 3,935 | 45,900 | -22,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260126 | 3,890 | 3,950 | 3,865 | 3,890 | 48,500 | 2,600 | 99% | ▼ | 7117 | 0 | 0 | 98% | 3% |
| 20260127 | 3,855 | 3,895 | 3,820 | 3,880 | 41,500 | -7,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260128 | 3,840 | 3,900 | 3,810 | 3,830 | 51,900 | 10,400 | 99% | ▼▼▼ | 1777 | 24 | 0 | 96% | 2% |
| 20260129 | 3,810 | 3,840 | 3,765 | 3,810 | 51,700 | -200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20260130 | 3,855 | 3,890 | 3,815 | 3,855 | 83,600 | 31,900 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260202 | 3,900 | 3,910 | 3,790 | 3,805 | 52,400 | -31,200 | 99% | ▼ | 2828 | 0 | 0 | 96% | 0% |
| 20260203 | 3,850 | 3,915 | 3,810 | 3,890 | 42,200 | -10,200 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260204 | 3,920 | 3,965 | 3,880 | 3,880 | 68,800 | 26,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260205 | 3,810 | 3,825 | 3,645 | 3,645 | 116,500 | 47,700 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260206 | 3,645 | 3,650 | 3,585 | 3,600 | 67,500 | -49,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260209 | 3,720 | 3,725 | 3,615 | 3,640 | 69,400 | 1,900 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260210 | 3,640 | 3,700 | 3,640 | 3,675 | 50,300 | -19,100 | 101% | ▲▲ | 8282 | 0 | 0 | 93% | 2% |
| 20260212 | 3,675 | 3,795 | 3,675 | 3,765 | 63,400 | 13,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 27,200 | 17,900 | 4,900 | 16,100 | 22,300 | 1,800 |
| 2026-01-30 | 19,100 | 19,000 | 4,000 | 16,400 | 15,100 | 2,600 |
| 2026-01-23 | 22,800 | 19,500 | 4,000 | 16,300 | 18,800 | 3,200 |
| 2026-01-16 | 22,400 | 17,500 | 3,800 | 16,300 | 18,600 | 1,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |