[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:1241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,025 | 4,035 | 3,995 | 4,000 | 136,300 | -4,800 | 100% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250910 | 4,020 | 4,050 | 4,015 | 4,030 | 113,000 | -23,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250911 | 4,025 | 4,025 | 3,995 | 4,010 | 210,900 | 97,900 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250912 | 4,000 | 4,070 | 4,000 | 4,050 | 215,900 | 5,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250916 | 4,050 | 4,115 | 4,045 | 4,080 | 284,300 | 68,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250917 | 4,060 | 4,090 | 4,055 | 4,060 | 172,500 | -111,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250918 | 4,050 | 4,085 | 4,035 | 4,050 | 210,500 | 38,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250919 | 4,035 | 4,080 | 4,035 | 4,055 | 237,700 | 27,200 | 100% | ▲ | 7471 | 0 | 0 | 99% | 3% |
| 20250922 | 4,035 | 4,085 | 4,035 | 4,050 | 253,000 | 15,300 | 100% | ▼ | 1447 | 0 | 0 | 99% | 3% |
| 20250924 | 4,070 | 4,125 | 4,050 | 4,105 | 362,900 | 109,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250925 | 4,115 | 4,140 | 4,085 | 4,090 | 235,100 | -127,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250926 | 4,105 | 4,150 | 4,100 | 4,130 | 735,900 | 500,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250929 | 4,090 | 4,100 | 4,000 | 4,000 | 373,200 | -362,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250930 | 4,000 | 4,000 | 3,925 | 3,960 | 147,900 | -225,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 3,935 | 3,955 | 3,890 | 3,955 | 130,300 | -17,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251002 | 3,945 | 3,950 | 3,900 | 3,925 | 84,000 | -46,300 | 99% | ▼▼▼▼ | 8228 | 24 | 0 | 95% | 0% |
| 20251003 | 3,925 | 3,975 | 3,905 | 3,970 | 105,900 | 21,900 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251006 | 4,000 | 4,015 | 3,960 | 3,970 | 121,400 | 15,500 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20251007 | 3,950 | 3,950 | 3,895 | 3,895 | 111,300 | -10,100 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251008 | 3,895 | 3,930 | 3,880 | 3,880 | 96,600 | -14,700 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251009 | 3,880 | 3,910 | 3,855 | 3,895 | 90,500 | -6,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251010 | 3,880 | 3,880 | 3,835 | 3,880 | 88,700 | -1,800 | 100% | ▼ | 8858 | 51 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 8153 | GOLDMAN SACHS INTERNATIONAL | 147,475 | 0% | ▼ | -14,400 |
| 2025-09-25 | 8153 | GOLDMAN SACHS INTERNATIONAL | 161,875 | 1% | ▲ | 42,900 |
| 2025-09-24 | 8153 | GOLDMAN SACHS INTERNATIONAL | 118,975 | 0% | ▼ | -47,185 |
| 2025-09-19 | 8153 | GOLDMAN SACHS INTERNATIONAL | 166,160 | 1% | ▲ | 28,900 |
| 2025-09-17 | 8153 | GOLDMAN SACHS INTERNATIONAL | 137,260 | 0% | ▼ | -29,715 |
| 2025-09-16 | 8153 | GOLDMAN SACHS INTERNATIONAL | 166,975 | 1% | ▲ | 32,500 |
| 2025-09-12 | 8153 | GOLDMAN SACHS INTERNATIONAL | 134,475 | 0% | ▼ | -34,300 |
| 2025-09-11 | 8153 | GOLDMAN SACHS INTERNATIONAL | 168,775 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 23,700 | 33,200 | 4,000 | 8,100 | 19,700 | 25,100 |
| 2025-09-26 | 10,600 | 2,109,100 | 2,200 | 1,765,700 | 8,400 | 343,400 |
| 2025-09-19 | 20,800 | 1,198,800 | 3,900 | 1,160,600 | 16,900 | 38,200 |
| 2025-09-12 | 23,800 | 752,900 | 3,500 | 721,100 | 20,300 | 31,800 |