[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:1657億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 3,625 | 3,775 | 3,625 | 3,775 | 103,000 | 66,900 | 104% | ▲▲ | 1111 | 40 | 5 | 100% | 7% |
| 20250926 | 3,775 | 3,810 | 3,765 | 3,810 | 78,600 | 21,500 | 101% | ▲▲ | 7111 | 0 | 0 | 100% | 8% |
| 20251001 | 3,760 | 3,800 | 3,560 | 3,590 | 64,700 | 10,200 | 95% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250925 | 3,755 | 3,820 | 3,750 | 3,775 | 57,100 | 2,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250930 | 3,780 | 3,830 | 3,760 | 3,790 | 54,500 | 7,500 | 100% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250924 | 3,700 | 3,725 | 3,660 | 3,715 | 54,400 | 4,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250912 | 3,620 | 3,645 | 3,600 | 3,620 | 54,000 | 21,800 | 101% | ▲ | 1171 | 0 | 9 | 99% | 3% |
| 20250922 | 3,750 | 3,770 | 3,725 | 3,725 | 50,100 | -52,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250929 | 3,810 | 3,820 | 3,725 | 3,780 | 47,000 | -31,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20250916 | 3,595 | 3,665 | 3,595 | 3,640 | 40,500 | -13,500 | 101% | ▲▲ | 2882 | 0 | 4 | 99% | 3% |
| 20251002 | 3,600 | 3,635 | 3,520 | 3,550 | 37,900 | -26,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250918 | 3,585 | 3,630 | 3,540 | 3,615 | 36,100 | 11,100 | 101% | ▲ | 1471 | 0 | 2 | 99% | 3% |
| 20251006 | 3,670 | 3,685 | 3,635 | 3,670 | 35,400 | 12,600 | 103% | ▲▲ | 1111 | 51 | 0 | 96% | 3% |
| 20251007 | 3,670 | 3,760 | 3,650 | 3,755 | 33,100 | -2,300 | 102% | ▲▲▲ | 2252 | 0 | 0 | 99% | 6% |
| 20250911 | 3,630 | 3,630 | 3,565 | 3,590 | 32,200 | 2,500 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250909 | 3,680 | 3,730 | 3,620 | 3,625 | 32,100 | 13,000 | 99% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20250910 | 3,625 | 3,670 | 3,625 | 3,625 | 29,700 | -2,400 | 100% | -- | 8285 | 0 | 11 | 99% | 3% |
| 20250917 | 3,600 | 3,600 | 3,540 | 3,585 | 25,000 | -15,500 | 98% | ▼ | 8828 | 0 | 7 | 98% | 2% |
| 20251003 | 3,580 | 3,605 | 3,555 | 3,580 | 22,800 | -15,100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250908 | 3,650 | 3,665 | 3,620 | 3,650 | 19,100 | -15,900 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 22,300 | 11,400 | 1,800 | 3,900 | 20,500 | 7,500 |
| 2025-09-19 | 24,000 | 14,900 | 2,800 | 6,800 | 21,200 | 8,100 |
| 2025-09-26 | 21,200 | 32,700 | 4,000 | 15,300 | 17,200 | 17,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-04-07 12:27 | S100VK8A | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |