[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:1362億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260313 | 4,150 | 4,195 | 4,150 | 4,170 | 136,700 | -10,100 | 100% | ▲ | 8582 | 0 | 0 | 96% | 0% |
| 20260330 | 4,205 | 4,285 | 4,200 | 4,255 | 394,600 | -316,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260327 | 4,340 | 4,365 | 4,300 | 4,300 | 711,100 | 314,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20260324 | 4,215 | 4,280 | 4,215 | 4,275 | 192,200 | -88,500 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260323 | 4,210 | 4,210 | 4,165 | 4,175 | 280,700 | 128,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260319 | 4,235 | 4,265 | 4,230 | 4,230 | 152,200 | 16,300 | 99% | ▼ | 4147 | 0 | 0 | 97% | 2% |
| 20260318 | 4,235 | 4,265 | 4,215 | 4,265 | 135,900 | 60,800 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 98% | 3% |
| 20260317 | 4,220 | 4,250 | 4,220 | 4,220 | 75,100 | -74,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260227 | 4,315 | 4,315 | 4,270 | 4,275 | 110,600 | 4,800 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260312 | 4,200 | 4,205 | 4,150 | 4,155 | 146,800 | 62,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260311 | 4,230 | 4,255 | 4,210 | 4,230 | 84,800 | -35,000 | 100% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20260310 | 4,250 | 4,265 | 4,210 | 4,225 | 119,800 | -45,500 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260309 | 4,160 | 4,255 | 4,135 | 4,235 | 165,300 | 60,300 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 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% |
| 20260304 | 4,135 | 4,210 | 4,085 | 4,205 | 152,200 | 12,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260303 | 4,220 | 4,220 | 4,155 | 4,155 | 139,900 | 52,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260302 | 4,270 | 4,285 | 4,240 | 4,245 | 87,500 | -23,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20260316 | 4,165 | 4,210 | 4,155 | 4,190 | 149,100 | 12,400 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20260325 | 4,280 | 4,320 | 4,275 | 4,290 | 266,800 | 74,600 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260326 | 4,305 | 4,350 | 4,280 | 4,320 | 397,100 | 130,300 | 101% | ▲▲▲ | 1111 | 41 | 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 | |
|---|---|---|---|---|---|---|
| 2026-03-06 | 8153 | Barclays Capital Securities Ltd | 179,719 | 1% | ▲ | |
| 2026-03-09 | 8153 | Barclays Capital Securities Ltd | 225,919 | 1% | ▲ | 46,200 |
| 2026-03-10 | 8153 | Barclays Capital Securities Ltd | 179,281 | 1% | ▼ | -46,638 |
| 2026-03-11 | 8153 | Barclays Capital Securities Ltd | 125,700 | 0% | ▼ | -53,581 |
| 2026-03-19 | 8153 | Barclays Capital Securities Ltd | 183,219 | 1% | ▲ | |
| 2026-03-23 | 8153 | Barclays Capital Securities Ltd | 141,600 | 0% | ▼ | -41,619 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 23,500 | 69,700 | 7,700 | 47,200 | 15,800 | 22,500 |
| 2026-03-06 | 24,800 | 130,500 | 8,400 | 104,400 | 16,400 | 26,100 |
| 2026-03-13 | 30,700 | 313,800 | 10,700 | 287,600 | 20,000 | 26,200 |
| 2026-03-19 | 28,600 | 554,800 | 10,400 | 522,500 | 18,200 | 32,300 |