[8153]モスフード:【ファストフード】作り置きせず注文受けてから調理FC中心
Yahoo! 【プライム/26卸売業】 売上高:961850 当期純利益:31500 総資産:805760 時価:1374億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,280 | 4,300 | 4,225 | 4,250 | 55,500 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251223 | 4,245 | 4,280 | 4,240 | 4,270 | 35,400 | -20,100 | 100% | ▲ | 8282 | 51 | 0 | 98% | 3% |
| 20251224 | 4,295 | 4,295 | 4,240 | 4,250 | 33,000 | -2,400 | 100% | ▼ | 2528 | 51 | 0 | 97% | 3% |
| 20251225 | 4,235 | 4,260 | 4,235 | 4,255 | 31,300 | -1,700 | 100% | ▲ | 8882 | 51 | 0 | 97% | 2% |
| 20251226 | 4,265 | 4,295 | 4,260 | 4,285 | 45,300 | 14,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251229 | 4,285 | 4,285 | 4,230 | 4,255 | 66,800 | 21,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251230 | 4,265 | 4,280 | 4,245 | 4,250 | 44,800 | -22,000 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 2% |
| 20260105 | 4,250 | 4,280 | 4,220 | 4,230 | 56,700 | 11,900 | 100% | ▼▼▼ | 4777 | 24 | 0 | 97% | 1% |
| 20260106 | 4,235 | 4,250 | 4,210 | 4,245 | 50,600 | -6,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260107 | 4,225 | 4,260 | 4,200 | 4,200 | 56,800 | 6,200 | 99% | ▼ | 1777 | 0 | 0 | 96% | 0% |
| 20260108 | 4,205 | 4,235 | 4,175 | 4,235 | 59,900 | 3,100 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20260109 | 4,245 | 4,265 | 4,230 | 4,240 | 43,100 | -16,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260113 | 4,255 | 4,270 | 4,225 | 4,230 | 63,300 | 20,200 | 100% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260114 | 4,225 | 4,250 | 4,215 | 4,230 | 50,300 | -13,000 | 100% | -- | 8885 | 0 | 0 | 97% | 1% |
| 20260115 | 4,235 | 4,250 | 4,215 | 4,220 | 38,100 | -12,200 | 100% | ▼ | 5528 | 0 | 0 | 97% | 0% |
| 20260116 | 4,215 | 4,280 | 4,195 | 4,275 | 48,800 | 10,700 | 101% | ▲ | 1771 | 51 | 0 | 99% | 2% |
| 20260119 | 4,300 | 4,325 | 4,285 | 4,285 | 53,700 | 4,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20260120 | 4,280 | 4,330 | 4,280 | 4,330 | 47,400 | -6,300 | 101% | ▲▲▲ | 2882 | 0 | 0 | 100% | 3% |
| 20260121 | 4,300 | 4,305 | 4,255 | 4,270 | 54,800 | 7,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20260122 | 4,270 | 4,320 | 4,260 | 4,280 | 46,900 | -7,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260123 | 4,280 | 4,310 | 4,280 | 4,295 | 37,000 | -9,900 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8153 | Barclays Capital Securities Ltd | 169,822 | 1% | ▲ | 63,722 |
| 2026-01-09 | 8153 | Barclays Capital Securities Ltd | 106,100 | 0% | ▼ | -56,700 |
| 2025-12-30 | 8153 | Barclays Capital Securities Ltd | 162,800 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10,300 | 23,600 | 3,000 | 4,300 | 7,300 | 19,300 |
| 2026-01-09 | 11,100 | 22,000 | 3,100 | 4,700 | 8,000 | 17,300 |
| 2025-12-26 | 13,800 | 21,200 | 5,500 | 4,000 | 8,300 | 17,200 |