[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:1309億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,975 | 4,015 | 3,965 | 3,995 | 63,100 | 10,900 | 101% | ▲ | 7471 | 0 | 0 | 97% | 3% |
| 20251022 | 4,005 | 4,020 | 4,000 | 4,010 | 38,900 | -24,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251023 | 4,015 | 4,035 | 4,015 | 4,035 | 48,800 | 9,900 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 4% |
| 20251024 | 4,035 | 4,035 | 3,940 | 3,940 | 76,600 | 27,800 | 98% | ▼ | 4717 | 0 | 0 | 95% | 2% |
| 20251027 | 3,955 | 3,970 | 3,935 | 3,950 | 46,900 | -29,700 | 100% | ▲ | 8882 | 51 | 0 | 98% | 2% |
| 20251028 | 3,950 | 3,955 | 3,890 | 3,910 | 55,300 | 8,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251029 | 3,885 | 3,890 | 3,815 | 3,830 | 107,900 | 52,600 | 98% | ▼▼ | 7777 | 0 | 17 | 95% | 0% |
| 20251030 | 3,830 | 3,845 | 3,815 | 3,835 | 96,700 | -11,200 | 100% | ▲ | 8582 | 0 | 11 | 95% | 0% |
| 20251031 | 3,835 | 3,870 | 3,830 | 3,865 | 87,600 | -9,100 | 101% | ▲▲ | 2222 | 0 | 10 | 96% | 1% |
| 20251104 | 3,865 | 3,920 | 3,860 | 3,910 | 88,400 | 800 | 101% | ▲▲▲ | 1111 | 40 | 9 | 97% | 2% |
| 20251105 | 3,920 | 3,945 | 3,880 | 3,905 | 74,800 | -13,600 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251106 | 3,890 | 3,895 | 3,860 | 3,860 | 76,000 | 1,200 | 99% | ▼▼ | 7777 | 0 | 12 | 96% | 1% |
| 20251107 | 3,885 | 3,935 | 3,875 | 3,935 | 89,600 | 13,600 | 102% | ▲ | 1171 | 0 | 11 | 98% | 3% |
| 20251110 | 3,955 | 3,975 | 3,915 | 3,960 | 125,700 | 36,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251111 | 3,965 | 4,005 | 3,950 | 3,980 | 117,500 | -8,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251112 | 3,980 | 4,035 | 3,970 | 3,975 | 87,700 | -29,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251113 | 3,995 | 4,015 | 3,980 | 4,015 | 52,000 | -35,700 | 101% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251114 | 4,015 | 4,060 | 4,000 | 4,060 | 86,800 | 34,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251117 | 4,030 | 4,060 | 4,020 | 4,060 | 62,000 | -24,800 | 100% | -- | 5225 | 0 | 0 | 100% | 6% |
| 20251118 | 4,060 | 4,070 | 4,020 | 4,055 | 49,100 | -12,900 | 100% | ▼ | 2528 | 51 | 0 | 100% | 6% |
| 20251119 | 4,055 | 4,075 | 4,055 | 4,065 | 65,400 | 16,300 | 100% | ▲ | 1171 | 51 | 0 | 100% | 6% |
| 20251120 | 4,060 | 4,060 | 4,030 | 4,030 | 60,700 | -4,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251121 | 4,050 | 4,090 | 4,045 | 4,090 | 96,000 | 35,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 8153 | Barclays Capital Securities Ltd | 160,470 | 1% | ▲ | 36,170 |
| 2025-11-11 | 8153 | Barclays Capital Securities Ltd | 124,300 | 0% | ▼ | -37,900 |
| 2025-11-06 | 8153 | Barclays Capital Securities Ltd | 162,200 | 1% | ▲ | |
| 2025-10-23 | 8153 | GOLDMAN SACHS INTERNATIONAL | 158,557 | 0% | ▼ | -4,800 |
| 2025-10-21 | 8153 | GOLDMAN SACHS INTERNATIONAL | 163,357 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 21,600 | 23,900 | 9,000 | 1,600 | 12,600 | 22,300 |
| 2025-11-07 | 38,900 | 21,500 | 10,100 | 1,500 | 28,800 | 20,000 |
| 2025-10-31 | 32,400 | 21,900 | 4,000 | 1,500 | 28,400 | 20,400 |
| 2025-10-24 | 40,100 | 24,000 | 16,000 | 2,400 | 24,100 | 21,600 |