[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:1339億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 4,260 | 4,285 | 4,165 | 4,170 | 91,000 | 14,500 | 98% | ▼▼▼ | 1777 | 24 | 0 | 95% | 0% |
| 20260323 | 4,210 | 4,210 | 4,165 | 4,175 | 280,700 | 128,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260417 | 4,265 | 4,280 | 4,185 | 4,185 | 65,600 | -19,500 | 98% | ▼ | 2828 | 0 | 0 | 96% | 0% |
| 20260415 | 4,185 | 4,225 | 4,185 | 4,220 | 58,600 | -32,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260319 | 4,235 | 4,265 | 4,230 | 4,230 | 152,200 | 16,300 | 99% | ▼ | 4147 | 0 | 0 | 97% | 2% |
| 20260331 | 4,255 | 4,300 | 4,230 | 4,240 | 111,500 | -283,100 | 100% | ▼▼▼ | 2228 | 24 | 0 | 98% | 2% |
| 20260413 | 4,270 | 4,280 | 4,225 | 4,245 | 76,500 | -55,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260416 | 4,245 | 4,265 | 4,215 | 4,250 | 85,100 | 26,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260330 | 4,205 | 4,285 | 4,200 | 4,255 | 394,600 | -316,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260401 | 4,240 | 4,260 | 4,200 | 4,255 | 126,100 | 14,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260324 | 4,215 | 4,280 | 4,215 | 4,275 | 192,200 | -88,500 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260402 | 4,285 | 4,315 | 4,240 | 4,280 | 114,100 | -12,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260410 | 4,370 | 4,385 | 4,260 | 4,280 | 131,900 | 25,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260325 | 4,280 | 4,320 | 4,275 | 4,290 | 266,800 | 74,600 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260327 | 4,340 | 4,365 | 4,300 | 4,300 | 711,100 | 314,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20260403 | 4,280 | 4,315 | 4,270 | 4,315 | 62,000 | -52,100 | 101% | ▲▲▲ | 5282 | 0 | 0 | 100% | 4% |
| 20260326 | 4,305 | 4,350 | 4,280 | 4,320 | 397,100 | 130,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260406 | 4,315 | 4,330 | 4,305 | 4,325 | 69,000 | 7,000 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 4% |
| 20260407 | 4,330 | 4,350 | 4,310 | 4,345 | 75,700 | 6,700 | 100% | ▲▲▲▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260408 | 4,355 | 4,375 | 4,335 | 4,360 | 97,500 | 21,800 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260409 | 4,375 | 4,430 | 4,370 | 4,375 | 106,600 | 9,100 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 8153 | Barclays Capital Securities Ltd | 141,600 | 0% | ▼ | -41,619 |
| 2026-03-19 | 8153 | Barclays Capital Securities Ltd | 183,219 | 1% | ▲ | |
| 2026-04-02 | 8153 | Barclays Capital Securities Ltd | 151,100 | 0% | ▼ | -16,500 |
| 2026-03-26 | 8153 | Barclays Capital Securities Ltd | 167,600 | 1% | ▲ | 26,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 28,600 | 554,800 | 10,400 | 522,500 | 18,200 | 32,300 |
| 2026-03-27 | 18,700 | 1,662,800 | 6,200 | 1,378,200 | 12,500 | 284,600 |
| 2026-04-03 | 11,600 | 42,100 | 5,100 | 11,200 | 6,500 | 30,900 |
| 2026-04-10 | 11,900 | 32,100 | 5,000 | 5,400 | 6,900 | 26,700 |