[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:1597億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 3,330 | 3,365 | 3,320 | 3,340 | 43,100 | -11,200 | 100% | -- | 8225 | 51 | 3 | 85% | 0% |
| 20260323 | 3,360 | 3,375 | 3,305 | 3,340 | 68,500 | -7,800 | 98% | ▼▼ | 8888 | 0 | 5 | 85% | 0% |
| 20260317 | 3,390 | 3,400 | 3,375 | 3,390 | 32,600 | -10,500 | 101% | ▲ | 2222 | 51 | 11 | 87% | 1% |
| 20260319 | 3,450 | 3,490 | 3,420 | 3,425 | 76,300 | 18,900 | 97% | ▼ | 7117 | 0 | 9 | 87% | 3% |
| 20260324 | 3,430 | 3,430 | 3,385 | 3,425 | 48,700 | -19,800 | 103% | ▲ | 2222 | 0 | 7 | 87% | 3% |
| 20260325 | 3,465 | 3,490 | 3,455 | 3,455 | 66,600 | 17,900 | 101% | ▲▲ | 1111 | 40 | 6 | 88% | 3% |
| 20260326 | 3,505 | 3,520 | 3,460 | 3,485 | 86,300 | 19,700 | 101% | ▲▲▲ | 1111 | 40 | 7 | 89% | 4% |
| 20260331 | 3,520 | 3,540 | 3,450 | 3,510 | 101,500 | -27,400 | 100% | ▼▼ | 2228 | 0 | 6 | 97% | 5% |
| 20260330 | 3,375 | 3,520 | 3,355 | 3,520 | 128,900 | -33,000 | 99% | ▼ | 8888 | 0 | 3 | 92% | 5% |
| 20260318 | 3,415 | 3,520 | 3,410 | 3,520 | 57,400 | 24,800 | 104% | ▲▲ | 1111 | 40 | 10 | 90% | 5% |
| 20260327 | 3,455 | 3,560 | 3,455 | 3,550 | 161,900 | 75,600 | 102% | ▲▲▲▲ | 1771 | 0 | 4 | 91% | 6% |
| 20260410 | 3,740 | 3,740 | 3,575 | 3,610 | 76,400 | -9,200 | 96% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260414 | 3,735 | 3,740 | 3,605 | 3,620 | 45,600 | -43,500 | 98% | ▼ | 2828 | 0 | 0 | 96% | 8% |
| 20260402 | 3,675 | 3,740 | 3,630 | 3,635 | 81,300 | 6,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20260406 | 3,680 | 3,705 | 3,660 | 3,660 | 49,100 | 10,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20260401 | 3,575 | 3,685 | 3,570 | 3,670 | 75,300 | -26,200 | 105% | ▲ | 2222 | 0 | 6 | 100% | 10% |
| 20260403 | 3,705 | 3,740 | 3,680 | 3,690 | 39,100 | -42,200 | 102% | ▲ | 5222 | 0 | 0 | 100% | 10% |
| 20260413 | 3,665 | 3,735 | 3,665 | 3,710 | 89,100 | 12,700 | 103% | ▲ | 7171 | 0 | 0 | 98% | 11% |
| 20260407 | 3,695 | 3,735 | 3,685 | 3,730 | 54,500 | 5,400 | 102% | ▲ | 1111 | 51 | 0 | 100% | 12% |
| 20260409 | 3,800 | 3,840 | 3,745 | 3,745 | 85,600 | 23,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 12% |
| 20260408 | 3,775 | 3,795 | 3,765 | 3,770 | 61,800 | 7,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 6420 | Citigroup Global Markets Limited | 624,628 | 1% | ▲ | |
| 2026-04-02 | 6420 | Citigroup Global Markets Limited | 613,026 | 1% | ▼ | -11,602 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 28,600 | 27,900 | 20,500 | 21,400 | 8,100 | 6,500 |
| 2026-03-27 | 15,000 | 68,200 | 9,900 | 47,600 | 5,100 | 20,600 |
| 2026-04-03 | 7,300 | 28,300 | 4,700 | 2,600 | 2,600 | 25,700 |
| 2026-04-10 | 6,700 | 23,000 | 2,900 | 2,300 | 3,800 | 20,700 |
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） |