[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:1346億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 4,135 | 4,210 | 4,085 | 4,205 | 152,200 | 12,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260220 | 4,325 | 4,325 | 4,225 | 4,235 | 150,500 | 85,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260216 | 4,415 | 4,430 | 4,285 | 4,325 | 144,800 | 77,400 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260303 | 4,220 | 4,220 | 4,155 | 4,155 | 139,900 | 52,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260227 | 4,315 | 4,315 | 4,270 | 4,275 | 110,600 | 4,800 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260224 | 4,235 | 4,290 | 4,220 | 4,270 | 110,400 | -40,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260226 | 4,335 | 4,350 | 4,285 | 4,290 | 105,800 | 500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20260225 | 4,290 | 4,345 | 4,265 | 4,335 | 105,300 | -5,100 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260306 | 4,215 | 4,215 | 4,140 | 4,205 | 105,000 | 5,800 | 100% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260305 | 4,270 | 4,275 | 4,215 | 4,215 | 99,200 | -53,000 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260217 | 4,345 | 4,410 | 4,310 | 4,355 | 93,500 | -51,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20260210 | 4,305 | 4,375 | 4,295 | 4,370 | 89,900 | 40,300 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260302 | 4,270 | 4,285 | 4,240 | 4,245 | 87,500 | -23,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 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% |
| 20260219 | 4,335 | 4,370 | 4,310 | 4,340 | 64,700 | 12,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260205 | 4,280 | 4,310 | 4,260 | 4,300 | 55,300 | 14,500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260218 | 4,390 | 4,410 | 4,330 | 4,330 | 52,000 | -41,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20260209 | 4,310 | 4,315 | 4,280 | 4,295 | 49,600 | 6,500 | 100% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20260206 | 4,315 | 4,320 | 4,265 | 4,275 | 43,100 | -12,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260204 | 4,230 | 4,270 | 4,225 | 4,255 | 40,800 | -20,200 | 100% | -- | 8885 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 8153 | Barclays Capital Securities Ltd | 119,600 | 0% | ▼ | -57,200 |
| 2026-02-10 | 8153 | Barclays Capital Securities Ltd | 106,100 | 0% | ▼ | -62,900 |
| 2026-02-05 | 8153 | Barclays Capital Securities Ltd | 105,600 | 0% | ▼ | -67,300 |
| 2026-02-18 | 8153 | Barclays Capital Securities Ltd | 176,800 | 1% | ▲ | 70,700 |
| 2026-02-06 | 8153 | Barclays Capital Securities Ltd | 169,000 | 1% | ▲ | 63,400 |
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 |
| 2026-02-13 | 20,200 | 47,500 | 5,400 | 8,300 | 14,800 | 39,200 |
| 2026-02-20 | 24,900 | 40,400 | 8,300 | 13,700 | 16,600 | 26,700 |
| 2026-02-27 | 23,500 | 69,700 | 7,700 | 47,200 | 15,800 | 22,500 |