[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:1237億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 3,845 | 3,945 | 3,845 | 3,930 | 114,400 | 25,700 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20251015 | 3,965 | 3,980 | 3,945 | 3,975 | 57,400 | -57,000 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 2% |
| 20251016 | 3,985 | 3,990 | 3,945 | 3,960 | 50,200 | -7,200 | 100% | ▼ | 2528 | 51 | 0 | 96% | 2% |
| 20251017 | 3,960 | 3,980 | 3,955 | 3,975 | 61,800 | 11,600 | 100% | ▲ | 7171 | 51 | 0 | 96% | 2% |
| 20251020 | 4,020 | 4,040 | 3,965 | 3,975 | 52,200 | -9,600 | 100% | -- | 2225 | 51 | 0 | 96% | 2% |
| 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 | 0 | 95% | 0% |
| 20251030 | 3,830 | 3,845 | 3,815 | 3,835 | 96,700 | -11,200 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20251031 | 3,835 | 3,870 | 3,830 | 3,865 | 87,600 | -9,100 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 40,100 | 24,000 | 16,000 | 2,400 | 24,100 | 21,600 |
| 2025-10-17 | 24,200 | 24,300 | 4,700 | 2,500 | 19,500 | 21,800 |
| 2025-10-10 | 29,900 | 27,300 | 4,200 | 5,800 | 25,700 | 21,500 |
| 2025-10-03 | 23,700 | 33,200 | 4,000 | 8,100 | 19,700 | 25,100 |