[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:799億円
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 | 0 | 99% | 13% |
| 20260210 | 3,805 | 3,890 | 3,795 | 3,855 | 54,000 | -52,600 | 101% | ▲ | 2282 | 0 | 7 | 99% | 6% |
| 20260206 | 3,820 | 3,845 | 3,700 | 3,830 | 99,500 | -38,800 | 98% | ▼ | 8888 | 0 | 12 | 98% | 5% |
| 20260305 | 4,030 | 4,105 | 3,980 | 3,985 | 91,800 | -38,700 | 101% | ▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260227 | 4,135 | 4,230 | 4,100 | 4,215 | 72,100 | -35,200 | 102% | ▲ | 5882 | 0 | 0 | 100% | 16% |
| 20260224 | 3,920 | 4,030 | 3,860 | 4,010 | 77,700 | -30,400 | 102% | ▲ | 2882 | 0 | 2 | 100% | 10% |
| 20260213 | 3,905 | 3,945 | 3,845 | 3,880 | 70,500 | -23,600 | 98% | ▼ | 8828 | 0 | 8 | 98% | 6% |
| 20260219 | 3,975 | 4,055 | 3,940 | 4,010 | 84,200 | -17,100 | 101% | ▲▲▲ | 8222 | 0 | 4 | 100% | 10% |
| 20260216 | 3,880 | 3,890 | 3,790 | 3,830 | 55,900 | -14,600 | 99% | ▼▼ | 8888 | 0 | 7 | 97% | 5% |
| 20260306 | 3,980 | 4,130 | 3,940 | 4,130 | 82,500 | -9,300 | 104% | ▲▲ | 2882 | 0 | 0 | 98% | 9% |
| 20260302 | 4,175 | 4,230 | 4,125 | 4,200 | 63,900 | -8,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 14% |
| 20260309 | 3,920 | 4,040 | 3,905 | 4,005 | 76,400 | -6,100 | 97% | ▼ | 8888 | 0 | 0 | 95% | 5% |
| 20260209 | 3,830 | 3,830 | 3,755 | 3,805 | 106,600 | 7,100 | 99% | ▼▼ | 7117 | 0 | 11 | 98% | 4% |
| 20260217 | 3,830 | 3,920 | 3,795 | 3,895 | 66,000 | 10,100 | 102% | ▲ | 1171 | 51 | 6 | 98% | 7% |
| 20260220 | 3,940 | 3,975 | 3,890 | 3,920 | 108,100 | 23,900 | 98% | ▼ | 7777 | 0 | 3 | 98% | 8% |
| 20260303 | 4,155 | 4,220 | 4,000 | 4,000 | 91,500 | 27,600 | 95% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20260218 | 3,935 | 4,065 | 3,905 | 3,975 | 101,300 | 35,300 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 9% |
| 20260304 | 3,950 | 4,000 | 3,880 | 3,960 | 130,500 | 39,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 5% |
| 20260212 | 3,865 | 3,960 | 3,850 | 3,955 | 94,100 | 40,100 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 9% |
| 20260225 | 4,100 | 4,385 | 4,075 | 4,180 | 252,100 | 174,400 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 40,900 | 70,000 | 22,000 | 6,800 | 18,900 | 63,200 |
| 2026-02-13 | 38,600 | 73,700 | 21,200 | 7,000 | 17,400 | 66,700 |
| 2026-02-20 | 40,100 | 70,700 | 21,000 | 7,300 | 19,100 | 63,400 |
| 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 |
|---|---|---|---|
| 2024-04-02 13:48 | S100T7AM | 田川 翔 | 大量保有報告書 |
| 2024-10-22 13:19 | S100UK2G | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-10-31 12:29 | S100UKTR | 田川 翔 | 変更報告書 |
| 2024-11-08 11:25 | S100UMKP | 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） |
| 2025-04-07 12:25 | S100VK8B | 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） |
| 2025-05-22 09:58 | S100VSA8 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-06-04 15:33 | S100VVQB | 笹島 竜也 | 変更報告書 |
| 2025-06-06 11:39 | S100VV3S | 田川 翔 | 変更報告書 |
| 2025-06-12 15:35 | S100VW7C | 田川 翔 | 変更報告書 |
| 2025-08-13 12:00 | S100WHE1 | 田川 翔 | 変更報告書 |
| 2025-08-14 10:56 | S100WHU2 | 笹島 竜也 | 変更報告書 |
| 2025-11-10 15:08 | S100WZ3L | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-11-21 12:05 | S100X5G3 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-11-21 16:57 | S100X5XN | 田川 翔 | 変更報告書 |