[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:1606億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 3,645 | 3,695 | 3,565 | 3,585 | 34,600 | -6,600 | 98% | ▼ | 2828 | 0 | 0 | 98% | 12% |
| 20250916 | 3,595 | 3,665 | 3,595 | 3,640 | 40,500 | -13,500 | 101% | ▲▲ | 2882 | 0 | 0 | 99% | 3% |
| 20250912 | 3,620 | 3,645 | 3,600 | 3,620 | 54,000 | 21,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250911 | 3,630 | 3,630 | 3,565 | 3,590 | 32,200 | 2,500 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250910 | 3,625 | 3,670 | 3,625 | 3,625 | 29,700 | -2,400 | 100% | -- | 8285 | 0 | 0 | 99% | 3% |
| 20250909 | 3,680 | 3,730 | 3,620 | 3,625 | 32,100 | 13,000 | 99% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20250908 | 3,650 | 3,665 | 3,620 | 3,650 | 19,100 | -15,900 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 99% | 4% |
| 20250903 | 3,510 | 3,555 | 3,495 | 3,540 | 42,400 | 21,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 8% |
| 20250902 | 3,600 | 3,600 | 3,530 | 3,535 | 21,300 | -13,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
| 20250818 | 3,560 | 3,630 | 3,560 | 3,580 | 29,000 | -20,500 | 100% | ▼ | 2288 | 0 | 0 | 100% | 18% |
| 20250828 | 3,545 | 3,635 | 3,545 | 3,625 | 32,100 | -17,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20250827 | 3,540 | 3,590 | 3,530 | 3,580 | 49,500 | 20,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 11% |
| 20250825 | 3,620 | 3,625 | 3,520 | 3,555 | 48,000 | 8,200 | 97% | ▼▼ | 7717 | 0 | 0 | 97% | 12% |
| 20250822 | 3,615 | 3,655 | 3,615 | 3,650 | 39,800 | 1,600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 16% |
| 20250821 | 3,655 | 3,670 | 3,640 | 3,655 | 38,200 | 16,200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250820 | 3,640 | 3,665 | 3,630 | 3,640 | 22,000 | -9,900 | 100% | -- | 2225 | 0 | 0 | 100% | 19% |
| 20250819 | 3,615 | 3,660 | 3,600 | 3,640 | 31,900 | 2,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20250826 | 3,555 | 3,555 | 3,510 | 3,525 | 29,300 | -18,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 10% |
| 20250905 | 3,580 | 3,665 | 3,560 | 3,630 | 35,000 | 4,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250829 | 3,620 | 3,690 | 3,620 | 3,670 | 41,200 | 9,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250904 | 3,555 | 3,600 | 3,540 | 3,565 | 31,000 | -11,400 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 8% |
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 |
| 2025-08-29 | 26,200 | 10,100 | 3,900 | 2,400 | 22,300 | 7,700 |
| 2025-09-05 | 24,000 | 11,300 | 3,100 | 2,900 | 20,900 | 8,400 |
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） |