[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:1395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260126 | 4,310 | 4,325 | 4,275 | 4,305 | 58,400 | 21,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 99% | 2% |
| 20260127 | 4,280 | 4,295 | 4,260 | 4,260 | 42,900 | -15,500 | 99% | ▼ | 8888 | 51 | 0 | 98% | 1% |
| 20260128 | 4,250 | 4,250 | 4,180 | 4,180 | 61,000 | 18,100 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260129 | 4,170 | 4,205 | 4,130 | 4,200 | 62,300 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20260130 | 4,230 | 4,230 | 4,180 | 4,215 | 46,600 | -15,700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260202 | 4,245 | 4,270 | 4,230 | 4,245 | 58,300 | 11,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260203 | 4,245 | 4,275 | 4,230 | 4,255 | 61,000 | 2,700 | 100% | ▲▲▲▲ | 1441 | 0 | 0 | 98% | 2% |
| 20260204 | 4,230 | 4,270 | 4,225 | 4,255 | 40,800 | -20,200 | 100% | -- | 8885 | 0 | 0 | 98% | 2% |
| 20260205 | 4,280 | 4,310 | 4,260 | 4,300 | 55,300 | 14,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260206 | 4,315 | 4,320 | 4,265 | 4,275 | 43,100 | -12,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260209 | 4,310 | 4,315 | 4,280 | 4,295 | 49,600 | 6,500 | 100% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20260210 | 4,305 | 4,375 | 4,295 | 4,370 | 89,900 | 40,300 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260212 | 4,370 | 4,380 | 4,340 | 4,370 | 76,000 | -13,900 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20260213 | 4,380 | 4,405 | 4,315 | 4,360 | 67,400 | -8,600 | 100% | ▼ | 2828 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 8153 | Barclays Capital Securities Ltd | 106,100 | 0% | ▼ | -62,900 |
| 2026-02-06 | 8153 | Barclays Capital Securities Ltd | 169,000 | 1% | ▲ | 63,400 |
| 2026-02-05 | 8153 | Barclays Capital Securities Ltd | 105,600 | 0% | ▼ | -67,300 |
| 2026-02-03 | 8153 | Barclays Capital Securities Ltd | 172,900 | 1% | ▲ | 66,000 |
| 2026-02-02 | 8153 | Barclays Capital Securities Ltd | 106,900 | 0% | ▼ | -67,200 |
| 2026-01-29 | 8153 | Barclays Capital Securities Ltd | 174,100 | 1% | ▲ | 63,200 |
| 2026-01-28 | 8153 | Barclays Capital Securities Ltd | 110,900 | 0% | ▼ | -63,600 |
| 2026-01-26 | 8153 | Barclays Capital Securities Ltd | 174,500 | 1% | ▲ | 66,900 |
| 2026-01-23 | 8153 | Barclays Capital Securities Ltd | 107,600 | 0% | ▼ | -62,222 |
| 2026-01-19 | 8153 | Barclays Capital Securities Ltd | 169,822 | 1% | ▲ | 63,722 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 13,400 | 38,200 | 3,700 | 5,100 | 9,700 | 33,100 |
| 2026-01-30 | 15,300 | 31,600 | 4,100 | 3,800 | 11,200 | 27,800 |
| 2026-01-23 | 12,300 | 26,500 | 3,900 | 4,300 | 8,400 | 22,200 |
| 2026-01-16 | 10,300 | 23,600 | 3,000 | 4,300 | 7,300 | 19,300 |