[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:1736億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 3,855 | 3,905 | 3,830 | 3,845 | 36,200 | -2,200 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260123 | 3,885 | 3,960 | 3,855 | 3,935 | 45,900 | -22,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260122 | 3,865 | 3,925 | 3,850 | 3,885 | 68,200 | 27,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260120 | 3,965 | 3,985 | 3,915 | 3,920 | 49,700 | 9,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260119 | 3,970 | 4,015 | 3,950 | 3,965 | 39,800 | 7,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260114 | 3,880 | 3,935 | 3,880 | 3,920 | 37,600 | 1,400 | 101% | ▲▲ | 4771 | 0 | 0 | 100% | 5% |
| 20260113 | 3,935 | 3,935 | 3,885 | 3,885 | 36,200 | 0 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251223 | 3,795 | 3,845 | 3,780 | 3,820 | 23,500 | -27,200 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20260108 | 3,850 | 3,910 | 3,850 | 3,855 | 38,400 | -12,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260107 | 3,830 | 3,925 | 3,830 | 3,895 | 51,100 | -11,000 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20260106 | 3,795 | 3,940 | 3,795 | 3,890 | 62,100 | 11,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260105 | 3,870 | 3,880 | 3,750 | 3,795 | 50,800 | -4,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251229 | 3,765 | 3,795 | 3,730 | 3,770 | 52,300 | 9,200 | 100% | ▲ | 7771 | 0 | 11 | 97% | 3% |
| 20251226 | 3,775 | 3,810 | 3,740 | 3,765 | 43,100 | 16,000 | 100% | ▼ | 1417 | 0 | 12 | 97% | 3% |
| 20251224 | 3,805 | 3,815 | 3,770 | 3,770 | 16,500 | -7,000 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20260121 | 3,860 | 3,895 | 3,820 | 3,865 | 41,200 | -8,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20251230 | 3,770 | 3,840 | 3,745 | 3,800 | 55,000 | 2,700 | 101% | ▲▲ | 1111 | 40 | 10 | 98% | 4% |
| 20260115 | 3,920 | 3,950 | 3,870 | 3,910 | 35,400 | -2,200 | 100% | ▼ | 2828 | 51 | 0 | 100% | 5% |
| 20260116 | 3,870 | 3,985 | 3,870 | 3,970 | 32,600 | -2,800 | 102% | ▲ | 2582 | 51 | 0 | 100% | 6% |
| 20251225 | 3,770 | 3,785 | 3,740 | 3,775 | 27,100 | 10,600 | 100% | ▲ | 7771 | 51 | 13 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 23,300 | 17,800 | 3,600 | 16,500 | 19,700 | 1,300 |
| 2026-01-09 | 23,000 | 17,200 | 3,800 | 16,200 | 19,200 | 1,000 |
| 2026-01-16 | 22,400 | 17,500 | 3,800 | 16,300 | 18,600 | 1,200 |
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） |