[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:1145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 3,690 | 3,785 | 3,685 | 3,765 | 125,000 | -216,600 | 102% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20260529 | 3,585 | 3,630 | 3,575 | 3,580 | 158,200 | 45,700 | 100% | ▼ | 1117 | 0 | 0 | 90% | 0% |
| 20260528 | 3,580 | 3,625 | 3,570 | 3,585 | 112,500 | -28,900 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
| 20260527 | 3,605 | 3,630 | 3,560 | 3,585 | 141,400 | 6,600 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260526 | 3,610 | 3,635 | 3,595 | 3,625 | 134,800 | 25,800 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20260522 | 3,700 | 3,700 | 3,645 | 3,665 | 84,500 | 4,200 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260521 | 3,780 | 3,790 | 3,700 | 3,700 | 80,300 | -3,800 | 98% | ▼ | 8828 | 0 | 0 | 90% | 1% |
| 20260520 | 3,770 | 3,810 | 3,755 | 3,780 | 84,100 | -40,900 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20260507 | 3,945 | 3,960 | 3,910 | 3,910 | 74,100 | 800 | 99% | ▼ | 7117 | 0 | 0 | 89% | 0% |
| 20260518 | 3,850 | 3,850 | 3,615 | 3,675 | 341,600 | 278,100 | 94% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260515 | 3,905 | 3,905 | 3,870 | 3,890 | 63,500 | -12,200 | 100% | ▼ | 5258 | 0 | 0 | 92% | 2% |
| 20260514 | 3,905 | 3,905 | 3,855 | 3,905 | 75,700 | -22,300 | 100% | ▲▲ | 8522 | 0 | 0 | 92% | 2% |
| 20260513 | 3,855 | 3,940 | 3,855 | 3,900 | 98,000 | 24,100 | 102% | ▲ | 1171 | 0 | 0 | 91% | 2% |
| 20260508 | 3,915 | 3,930 | 3,880 | 3,895 | 95,600 | 21,500 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260525 | 3,665 | 3,670 | 3,610 | 3,615 | 109,000 | 24,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260512 | 3,870 | 3,885 | 3,825 | 3,830 | 73,900 | -40,200 | 99% | ▼▼▼▼ | 5888 | 24 | 0 | 88% | 0% |
| 20260511 | 3,875 | 3,885 | 3,845 | 3,865 | 114,100 | 18,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 8153 | Barclays Capital Securities Ltd | 161,064 | 1% | ▲ | |
| 2026-05-12 | 8153 | Barclays Capital Securities Ltd | 159,300 | 0% | ▼ | -1,764 |
| 2026-05-14 | 8153 | Barclays Capital Securities Ltd | 161,700 | 1% | ▲ | 2,400 |
| 2026-05-15 | 8153 | モルガン・スタンレーMUFG証券株式会社 | 230,075 | 1% | ▲ | 25,030 |
| 2026-05-18 | 8153 | モルガン・スタンレーMUFG証券株式会社 | 218,575 | 1% | ▼ | -11,500 |
| 2026-05-25 | 8153 | モルガン・スタンレーMUFG証券株式会社 | 190,175 | 1% | ▼ | -28,400 |
| 2026-05-26 | 8153 | Barclays Capital Securities Ltd | 196,100 | 1% | ▲ | 34,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 30,100 | 37,900 | 10,500 | 2,200 | 19,600 | 35,700 |
| 2026-05-22 | 36,100 | 96,700 | 13,400 | 2,600 | 22,700 | 94,100 |