[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/卸売業】
売上高:961850
当期純利益:31500
総資産:805760
時価:1293億円
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 |
|---|
| 20250728 | 3,775 | 3,805 | 3,760 | 3,805 | 54,100 | 3,300 | 101% | ▲ | 7771 | 0 | 10 | 100% | 4% |
| 20250729 | 3,785 | 3,810 | 3,780 | 3,810 | 37,600 | -16,500 | 100% | ▲▲ | 2222 | 0 | 10 | 100% | 4% |
| 20250730 | 3,795 | 3,820 | 3,790 | 3,815 | 39,200 | 1,600 | 100% | ▲▲▲ | 1111 | 41 | 9 | 100% | 4% |
| 20250731 | 3,840 | 3,840 | 3,800 | 3,835 | 31,800 | -7,400 | 101% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250801 | 3,850 | 3,910 | 3,840 | 3,910 | 76,300 | 44,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 6% |
| 20250804 | 3,885 | 3,920 | 3,875 | 3,895 | 42,000 | -34,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250805 | 3,910 | 3,955 | 3,910 | 3,915 | 54,700 | 12,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250806 | 3,940 | 3,945 | 3,910 | 3,945 | 40,300 | -14,400 | 101% | ▲▲ | 8522 | 0 | 0 | 100% | 7% |
| 20250807 | 3,945 | 3,980 | 3,935 | 3,955 | 58,800 | 18,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250808 | 3,955 | 3,970 | 3,940 | 3,970 | 49,600 | -9,200 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250812 | 4,010 | 4,165 | 4,010 | 4,065 | 149,700 | 100,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250813 | 4,060 | 4,060 | 3,985 | 4,040 | 87,600 | -62,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250814 | 4,010 | 4,010 | 3,970 | 3,990 | 59,700 | -27,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250815 | 3,990 | 3,990 | 3,940 | 3,970 | 53,700 | -6,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 6% |
| 20250818 | 3,970 | 4,035 | 3,965 | 4,015 | 63,400 | 9,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250819 | 4,015 | 4,025 | 3,990 | 4,005 | 51,700 | -11,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250820 | 4,005 | 4,035 | 4,000 | 4,020 | 43,500 | -8,200 | 100% | ▲ | 2282 | 51 | 0 | 99% | 7% |
| 20250821 | 4,030 | 4,035 | 3,995 | 4,000 | 31,800 | -11,700 | 100% | ▼ | 5828 | 51 | 0 | 98% | 6% |
| 20250822 | 4,015 | 4,015 | 3,975 | 3,995 | 39,500 | 7,700 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 6% |
| 20250825 | 3,970 | 3,990 | 3,950 | 3,975 | 54,400 | 14,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250826 | 3,985 | 4,030 | 3,980 | 3,985 | 80,500 | 26,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250827 | 3,985 | 4,035 | 3,980 | 4,030 | 46,200 | -34,300 | 101% | ▲▲ | 2552 | 0 | 0 | 99% | 6% |
| 20250828 | 4,025 | 4,040 | 4,015 | 4,040 | 68,200 | 22,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
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 |
|---|
| 2025-08-22 | 16,000 | 50,200 | 5,000 | 28,000 | 11,000 | 22,200 |
| 2025-08-15 | 14,000 | 37,900 | 3,800 | 17,400 | 10,200 | 20,500 |
| 2025-08-08 | 16,300 | 29,300 | 6,000 | 8,300 | 10,300 | 21,000 |
| 2025-08-01 | 16,100 | 24,700 | 6,000 | 6,500 | 10,100 | 18,200 |
EDINET