[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:1679億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,730 | 3,780 | 3,730 | 3,775 | 43,000 | -500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251212 | 3,775 | 3,805 | 3,730 | 3,805 | 80,800 | 37,800 | 103% | ▲ | 7171 | 0 | 0 | 100% | 9% |
| 20251209 | 3,800 | 3,830 | 3,780 | 3,800 | 28,600 | -6,200 | 100% | -- | 8225 | 0 | 0 | 100% | 9% |
| 20251208 | 3,715 | 3,845 | 3,660 | 3,800 | 34,800 | 17,500 | 103% | ▲ | 1711 | 10 | 0 | 100% | 9% |
| 20251128 | 3,775 | 3,830 | 3,775 | 3,790 | 39,000 | -4,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251113 | 3,620 | 3,930 | 3,620 | 3,775 | 112,200 | 79,400 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251210 | 3,800 | 3,825 | 3,770 | 3,770 | 39,400 | 10,800 | 99% | ▼ | 7747 | 0 | 0 | 99% | 8% |
| 20251204 | 3,660 | 3,760 | 3,660 | 3,740 | 32,800 | -9,400 | 102% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20251112 | 3,600 | 3,695 | 3,600 | 3,620 | 32,800 | 9,000 | 101% | ▲ | 1171 | 0 | 12 | 98% | 3% |
| 20251126 | 3,650 | 3,710 | 3,650 | 3,695 | 43,500 | 12,600 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251201 | 3,790 | 3,790 | 3,705 | 3,715 | 32,000 | -7,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20251202 | 3,710 | 3,710 | 3,640 | 3,680 | 23,800 | -8,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251211 | 3,800 | 3,825 | 3,645 | 3,680 | 43,000 | 3,600 | 98% | ▼▼ | 4747 | 0 | 0 | 97% | 6% |
| 20251114 | 3,635 | 3,675 | 3,570 | 3,650 | 65,100 | -47,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20251205 | 3,710 | 3,715 | 3,670 | 3,685 | 17,300 | -15,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251203 | 3,635 | 3,695 | 3,635 | 3,660 | 42,200 | 18,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20251111 | 3,605 | 3,625 | 3,560 | 3,600 | 23,800 | -500 | 100% | ▼ | 2528 | 0 | 13 | 97% | 3% |
| 20251125 | 3,690 | 3,695 | 3,615 | 3,645 | 30,900 | -33,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251117 | 3,600 | 3,645 | 3,575 | 3,635 | 35,300 | -29,800 | 100% | ▼▼ | 8288 | 0 | 9 | 96% | 2% |
| 20251121 | 3,540 | 3,640 | 3,540 | 3,640 | 64,500 | 23,300 | 101% | ▲▲ | 1111 | 40 | 4 | 96% | 5% |
| 20251120 | 3,520 | 3,620 | 3,505 | 3,590 | 41,200 | 3,600 | 103% | ▲ | 1111 | 0 | 5 | 95% | 3% |
| 20251118 | 3,605 | 3,620 | 3,490 | 3,515 | 31,100 | -4,200 | 97% | ▼▼▼ | 8828 | 24 | 8 | 93% | 0% |
| 20251119 | 3,510 | 3,510 | 3,445 | 3,475 | 37,600 | 6,500 | 99% | ▼▼▼▼ | 7777 | 24 | 5 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 23,700 | 8,400 | 4,300 | 2,200 | 19,400 | 6,200 |
| 2025-11-21 | 22,600 | 16,800 | 3,500 | 16,000 | 19,100 | 800 |
| 2025-11-28 | 23,200 | 17,300 | 3,400 | 16,000 | 19,800 | 1,300 |
| 2025-12-05 | 22,000 | 17,300 | 3,000 | 16,000 | 19,000 | 1,300 |
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） |