[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:754億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 3,440 | 3,500 | 3,410 | 3,495 | 114,500 | 4,200 | 102% | ▲ | 1771 | 0 | 5 | 100% | 14% |
| 20251230 | 3,465 | 3,490 | 3,360 | 3,360 | 71,300 | -43,200 | 96% | ▼ | 8828 | 0 | 4 | 96% | 9% |
| 20260105 | 3,365 | 3,445 | 3,325 | 3,415 | 92,500 | 21,200 | 102% | ▲ | 7771 | 0 | 2 | 98% | 11% |
| 20260106 | 3,425 | 3,605 | 3,425 | 3,565 | 154,400 | 61,900 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 16% |
| 20260107 | 3,560 | 3,675 | 3,525 | 3,675 | 143,500 | -10,900 | 103% | ▲▲▲ | 2222 | 0 | 3 | 100% | 20% |
| 20260108 | 3,670 | 3,745 | 3,665 | 3,710 | 145,000 | 1,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20260109 | 3,770 | 3,810 | 3,715 | 3,805 | 88,700 | -56,300 | 103% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20260113 | 3,805 | 3,835 | 3,710 | 3,720 | 125,800 | 37,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 21% |
| 20260114 | 3,720 | 3,765 | 3,705 | 3,755 | 92,900 | -32,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 21% |
| 20260115 | 3,750 | 3,785 | 3,705 | 3,720 | 72,600 | -20,300 | 99% | ▼ | 2528 | 0 | 0 | 98% | 18% |
| 20260116 | 3,770 | 3,850 | 3,720 | 3,850 | 86,600 | 14,000 | 103% | ▲ | 1111 | 51 | 0 | 100% | 22% |
| 20260119 | 3,850 | 3,945 | 3,785 | 3,785 | 116,500 | 29,900 | 98% | ▼ | 1117 | 0 | 0 | 98% | 20% |
| 20260120 | 3,850 | 3,850 | 3,770 | 3,805 | 65,500 | -51,000 | 101% | ▲ | 8852 | 51 | 0 | 99% | 20% |
| 20260121 | 3,830 | 3,840 | 3,775 | 3,775 | 80,000 | 14,500 | 99% | ▼ | 7177 | 0 | 0 | 98% | 19% |
| 20260122 | 3,755 | 3,820 | 3,750 | 3,820 | 55,400 | -24,600 | 101% | ▲ | 8882 | 0 | 0 | 99% | 21% |
| 20260123 | 3,795 | 3,865 | 3,795 | 3,815 | 65,800 | 10,400 | 100% | ▼ | 1117 | 51 | 0 | 99% | 16% |
| 20260126 | 3,820 | 3,820 | 3,690 | 3,745 | 91,600 | 25,800 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 11% |
| 20260127 | 3,815 | 3,815 | 3,740 | 3,780 | 51,800 | -39,800 | 101% | ▲ | 8282 | 51 | 0 | 98% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9279 | MERRILL LYNCH INTERNATIONAL | 102,557 | 1% | ▼ | -2,300 |
| 2026-01-22 | 9279 | GOLDMAN SACHS INTERNATIONAL | 413,305 | 2% | ▼ | -17,000 |
| 2026-01-21 | 9279 | MERRILL LYNCH INTERNATIONAL | 104,857 | 1% | ▲ | 2,800 |
| 2026-01-20 | 9279 | MERRILL LYNCH INTERNATIONAL | 102,057 | 1% | ▼ | -1,900 |
| 2026-01-20 | 9279 | GOLDMAN SACHS INTERNATIONAL | 430,305 | 2% | ▼ | -17,600 |
| 2026-01-19 | 9279 | MERRILL LYNCH INTERNATIONAL | 103,957 | 1% | ▲ | 3,100 |
| 2026-01-16 | 9279 | MERRILL LYNCH INTERNATIONAL | 100,857 | 1% | ▼ | -1,400 |
| 2026-01-16 | 9279 | GOLDMAN SACHS INTERNATIONAL | 447,905 | 2% | ▼ | -29,800 |
| 2026-01-15 | 9279 | MERRILL LYNCH INTERNATIONAL | 102,257 | 1% | ▼ | -4,800 |
| 2026-01-15 | 9279 | GOLDMAN SACHS INTERNATIONAL | 477,705 | 2% | ▼ | -15,900 |
| 2026-01-13 | 9279 | MERRILL LYNCH INTERNATIONAL | 107,057 | 1% | ▼ | -1,600 |
| 2026-01-13 | 9279 | GOLDMAN SACHS INTERNATIONAL | 493,605 | 2% | ▲ | 31,500 |
| 2026-01-08 | 9279 | MERRILL LYNCH INTERNATIONAL | 108,657 | 1% | ▲ | 8,200 |
| 2026-01-08 | 9279 | GOLDMAN SACHS INTERNATIONAL | 462,105 | 2% | ▲ | 38,700 |
| 2026-01-07 | 9279 | MERRILL LYNCH INTERNATIONAL | 100,457 | 1% | ▲ | |
| 2026-01-05 | 9279 | GOLDMAN SACHS INTERNATIONAL | 423,405 | 2% | ▲ | 8,300 |
| 2025-12-30 | 9279 | GOLDMAN SACHS INTERNATIONAL | 415,105 | 2% | ▲ | 23,795 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 41,600 | 76,600 | 22,500 | 7,300 | 19,100 | 69,300 |
| 2026-01-16 | 41,900 | 76,700 | 23,300 | 7,300 | 18,600 | 69,400 |
| 2026-01-09 | 47,100 | 74,200 | 25,100 | 7,200 | 22,000 | 67,000 |
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 |