[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,160 | 3,180 | 3,140 | 3,170 | 26,900 | -4,800 | 101% | ▲▲▲▲ | 8222 | 0 | 4 | 100% | 4% |
| 20250729 | 3,155 | 3,215 | 3,150 | 3,210 | 29,000 | 2,100 | 101% | ▲▲▲▲▲ | 1171 | 0 | 3 | 100% | 5% |
| 20250730 | 3,210 | 3,280 | 3,200 | 3,255 | 51,200 | 22,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20250731 | 3,325 | 3,375 | 3,295 | 3,320 | 104,500 | 53,300 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 9% |
| 20250801 | 3,290 | 3,335 | 3,270 | 3,320 | 36,400 | -68,100 | 100% | -- | 8885 | 0 | 6 | 100% | 9% |
| 20250804 | 3,260 | 3,295 | 3,205 | 3,230 | 32,900 | -3,500 | 97% | ▼ | 8888 | 0 | 5 | 97% | 6% |
| 20250805 | 3,245 | 3,255 | 3,195 | 3,215 | 29,500 | -3,400 | 100% | ▼▼ | 8888 | 0 | 4 | 97% | 6% |
| 20250806 | 3,250 | 3,295 | 3,245 | 3,275 | 35,100 | 5,600 | 102% | ▲ | 1111 | 0 | 3 | 99% | 8% |
| 20250807 | 3,265 | 3,315 | 3,255 | 3,300 | 34,400 | -700 | 101% | ▲▲ | 2222 | 0 | 2 | 99% | 8% |
| 20250808 | 3,500 | 3,560 | 3,470 | 3,495 | 87,600 | 53,200 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250812 | 3,500 | 3,530 | 3,420 | 3,510 | 67,900 | -19,700 | 100% | ▲▲▲▲ | 8852 | 0 | 0 | 100% | 15% |
| 20250813 | 3,495 | 3,575 | 3,495 | 3,550 | 35,300 | -32,600 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 17% |
| 20250814 | 3,505 | 3,575 | 3,485 | 3,560 | 34,400 | -900 | 100% | ▲▲▲▲▲▲ | 5822 | 0 | 0 | 100% | 17% |
| 20250815 | 3,575 | 3,610 | 3,540 | 3,595 | 49,500 | 15,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20250818 | 3,560 | 3,630 | 3,560 | 3,580 | 29,000 | -20,500 | 100% | ▼ | 2288 | 0 | 0 | 100% | 18% |
| 20250819 | 3,615 | 3,660 | 3,600 | 3,640 | 31,900 | 2,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20250820 | 3,640 | 3,665 | 3,630 | 3,640 | 22,000 | -9,900 | 100% | -- | 2225 | 0 | 0 | 100% | 19% |
| 20250821 | 3,655 | 3,670 | 3,640 | 3,655 | 38,200 | 16,200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250822 | 3,615 | 3,655 | 3,615 | 3,650 | 39,800 | 1,600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 16% |
| 20250825 | 3,620 | 3,625 | 3,520 | 3,555 | 48,000 | 8,200 | 97% | ▼▼ | 7717 | 0 | 0 | 97% | 12% |
| 20250826 | 3,555 | 3,555 | 3,510 | 3,525 | 29,300 | -18,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 10% |
| 20250827 | 3,540 | 3,590 | 3,530 | 3,580 | 49,500 | 20,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 22,200 | 7,900 | 2,900 | 2,400 | 19,300 | 5,500 |
| 2025-08-15 | 19,300 | 6,600 | 2,800 | 2,400 | 16,500 | 4,200 |
| 2025-08-08 | 17,600 | 5,400 | 2,400 | 2,400 | 15,200 | 3,000 |
| 2025-08-01 | 9,300 | 4,200 | 2,600 | 2,500 | 6,700 | 1,700 |
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） |