[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,780 | 3,830 | 3,760 | 3,790 | 54,500 | 7,500 | 100% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250929 | 3,810 | 3,820 | 3,725 | 3,780 | 47,000 | -31,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20251007 | 3,670 | 3,760 | 3,650 | 3,755 | 33,100 | -2,300 | 102% | ▲▲▲ | 2252 | 0 | 0 | 99% | 6% |
| 20251027 | 3,650 | 3,705 | 3,645 | 3,700 | 24,700 | 3,700 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251028 | 3,685 | 3,700 | 3,620 | 3,635 | 29,800 | 5,100 | 98% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251008 | 3,755 | 3,805 | 3,685 | 3,685 | 34,600 | 1,500 | 98% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251009 | 3,660 | 3,735 | 3,660 | 3,700 | 44,100 | 9,500 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251029 | 3,625 | 3,625 | 3,570 | 3,620 | 27,100 | -2,700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251024 | 3,620 | 3,635 | 3,590 | 3,615 | 21,000 | -18,600 | 100% | ▼ | 5228 | 0 | 0 | 95% | 3% |
| 20251023 | 3,590 | 3,635 | 3,570 | 3,620 | 39,600 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20251022 | 3,610 | 3,645 | 3,575 | 3,605 | 41,600 | 3,300 | 100% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251021 | 3,600 | 3,640 | 3,570 | 3,610 | 38,300 | 11,800 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251006 | 3,670 | 3,685 | 3,635 | 3,670 | 35,400 | 12,600 | 103% | ▲▲ | 1111 | 51 | 0 | 96% | 3% |
| 20251020 | 3,565 | 3,595 | 3,540 | 3,565 | 26,500 | 2,100 | 102% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251001 | 3,760 | 3,800 | 3,560 | 3,590 | 64,700 | 10,200 | 95% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251016 | 3,575 | 3,610 | 3,525 | 3,550 | 32,900 | -13,300 | 99% | ▼ | 2528 | 0 | 0 | 93% | 1% |
| 20251015 | 3,525 | 3,590 | 3,525 | 3,570 | 46,200 | 1,200 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251010 | 3,640 | 3,655 | 3,580 | 3,595 | 37,700 | -6,400 | 97% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251003 | 3,580 | 3,605 | 3,555 | 3,580 | 22,800 | -15,100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251017 | 3,525 | 3,545 | 3,490 | 3,510 | 24,400 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251014 | 3,565 | 3,580 | 3,515 | 3,525 | 45,000 | 7,300 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 3,600 | 3,635 | 3,520 | 3,550 | 37,900 | -26,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 19,400 | 10,900 | 2,300 | 2,200 | 17,100 | 8,700 |
| 2025-10-10 | 17,800 | 9,700 | 1,900 | 2,200 | 15,900 | 7,500 |
| 2025-10-17 | 17,900 | 5,900 | 2,000 | 2,200 | 15,900 | 3,700 |
| 2025-10-24 | 17,700 | 4,300 | 1,900 | 2,200 | 15,800 | 2,100 |
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） |