[9279]ギフトＨＤ:【ラーメン】横浜家系ラーメン
Yahoo! 【プライム/27小売業】 売上高:284720 当期純利益:18750 総資産:170990 時価:934億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260226 | 4,190 | 4,230 | 4,105 | 4,120 | 107,300 | -144,800 | 99% | ▼ | 8228 | 0 | 14 | 99% | 13% |
| 20260227 | 4,135 | 4,230 | 4,100 | 4,215 | 72,100 | -35,200 | 102% | ▲ | 5882 | 0 | 13 | 100% | 16% |
| 20260302 | 4,175 | 4,230 | 4,125 | 4,200 | 63,900 | -8,200 | 100% | ▼ | 5228 | 0 | 12 | 100% | 14% |
| 20260303 | 4,155 | 4,220 | 4,000 | 4,000 | 91,500 | 27,600 | 95% | ▼▼ | 7777 | 0 | 11 | 95% | 7% |
| 20260304 | 3,950 | 4,000 | 3,880 | 3,960 | 130,500 | 39,000 | 99% | ▼▼▼ | 7777 | 24 | 10 | 94% | 5% |
| 20260305 | 4,030 | 4,105 | 3,980 | 3,985 | 91,800 | -38,700 | 101% | ▲ | 2222 | 0 | 9 | 95% | 6% |
| 20260306 | 3,980 | 4,130 | 3,940 | 4,130 | 82,500 | -9,300 | 104% | ▲▲ | 2882 | 0 | 8 | 98% | 9% |
| 20260309 | 3,920 | 4,040 | 3,905 | 4,005 | 76,400 | -6,100 | 97% | ▼ | 8888 | 0 | 7 | 95% | 5% |
| 20260310 | 4,075 | 4,105 | 4,010 | 4,085 | 60,900 | -15,500 | 102% | ▲ | 2222 | 51 | 6 | 97% | 7% |
| 20260311 | 4,100 | 4,115 | 4,040 | 4,055 | 57,300 | -3,600 | 99% | ▼ | 2228 | 51 | 5 | 96% | 6% |
| 20260312 | 4,030 | 4,030 | 3,890 | 3,930 | 78,600 | 21,300 | 97% | ▼▼ | 7777 | 0 | 4 | 93% | 3% |
| 20260313 | 3,905 | 3,965 | 3,870 | 3,880 | 78,700 | 100 | 99% | ▼▼▼ | 7777 | 24 | 3 | 92% | 1% |
| 20260316 | 3,910 | 3,985 | 3,855 | 3,880 | 94,100 | 15,400 | 100% | -- | 1714 | 0 | 2 | 92% | 1% |
| 20260317 | 4,300 | 4,580 | 4,270 | 4,580 | 568,700 | 474,600 | 118% | ▲ | 1111 | 20 | 1 | 100% | 18% |
| 20260318 | 4,590 | 4,665 | 4,480 | 4,620 | 351,500 | -217,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260319 | 4,575 | 4,665 | 4,475 | 4,475 | 161,300 | -190,200 | 97% | ▼ | 5888 | 0 | 6 | 97% | 15% |
| 20260323 | 4,570 | 4,670 | 4,510 | 4,640 | 264,000 | 102,700 | 104% | ▲ | 1171 | 0 | 5 | 100% | 20% |
| 20260324 | 4,690 | 4,835 | 4,665 | 4,790 | 221,800 | -42,200 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20260325 | 4,735 | 4,850 | 4,695 | 4,735 | 141,800 | -80,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
| 20260326 | 4,745 | 4,775 | 4,590 | 4,670 | 209,800 | 68,000 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 20% |
| 20260327 | 4,685 | 4,855 | 4,665 | 4,815 | 167,000 | -42,800 | 103% | ▲ | 2282 | 51 | 0 | 100% | 24% |
| 20260330 | 4,745 | 4,800 | 4,645 | 4,680 | 225,300 | 58,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 21% |
TDNET
機関空売り
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 | 97,100 | 134,700 | 31,200 | 17,900 | 65,900 | 116,800 |
| 2026-03-13 | 70,800 | 82,000 | 25,900 | 11,400 | 44,900 | 70,600 |
| 2026-03-06 | 60,200 | 79,600 | 24,700 | 8,800 | 35,500 | 70,800 |
| 2026-02-27 | 58,000 | 73,800 | 25,900 | 7,700 | 32,100 | 66,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 16:57 | S100X5XN | 田川 翔 | 変更報告書 |
| 2025-11-21 12:05 | S100X5G3 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-11-10 15:08 | S100WZ3L | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-08-14 10:56 | S100WHU2 | 笹島 竜也 | 変更報告書 |
| 2025-08-13 12:00 | S100WHE1 | 田川 翔 | 変更報告書 |
| 2025-06-12 15:35 | S100VW7C | 田川 翔 | 変更報告書 |
| 2025-06-06 11:39 | S100VV3S | 田川 翔 | 変更報告書 |
| 2025-06-04 15:33 | S100VVQB | 笹島 竜也 | 変更報告書 |
| 2025-05-22 09:58 | S100VSA8 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-04-22 13:04 | S100VN25 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-04-07 12:25 | S100VK8B | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-11-22 11:04 | S100UTA5 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-11-08 11:25 | S100UMKP | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-10-31 12:29 | S100UKTR | 田川 翔 | 変更報告書 |
| 2024-10-22 13:19 | S100UK2G | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-04-02 13:48 | S100T7AM | 田川 翔 | 大量保有報告書 |