[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:777億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 3,645 | 3,700 | 3,615 | 3,675 | 49,600 | -11,400 | 101% | ▲ | 2282 | 51 | 5 | 95% | 9% |
| 20260127 | 3,815 | 3,815 | 3,740 | 3,780 | 51,800 | -39,800 | 101% | ▲ | 8282 | 51 | 0 | 98% | 13% |
| 20260210 | 3,805 | 3,890 | 3,795 | 3,855 | 54,000 | -52,600 | 101% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20260122 | 3,755 | 3,820 | 3,750 | 3,820 | 55,400 | -24,600 | 101% | ▲ | 8882 | 0 | 15 | 99% | 21% |
| 20260216 | 3,880 | 3,890 | 3,790 | 3,830 | 55,900 | -14,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260204 | 3,760 | 3,770 | 3,715 | 3,760 | 58,400 | -20,900 | 100% | ▼ | 8228 | 0 | 6 | 98% | 3% |
| 20260128 | 3,755 | 3,765 | 3,695 | 3,700 | 59,700 | 7,900 | 98% | ▼ | 7777 | 0 | 11 | 96% | 10% |
| 20260129 | 3,685 | 3,690 | 3,605 | 3,645 | 61,000 | 1,300 | 99% | ▼▼ | 7777 | 0 | 6 | 95% | 8% |
| 20260120 | 3,850 | 3,850 | 3,770 | 3,805 | 65,500 | -51,000 | 101% | ▲ | 8852 | 51 | 0 | 99% | 20% |
| 20260123 | 3,795 | 3,865 | 3,795 | 3,815 | 65,800 | 10,400 | 100% | ▼ | 1117 | 51 | 0 | 99% | 16% |
| 20260217 | 3,830 | 3,920 | 3,795 | 3,895 | 66,000 | 10,100 | 102% | ▲ | 1171 | 51 | 0 | 98% | 7% |
| 20260213 | 3,905 | 3,945 | 3,845 | 3,880 | 70,500 | -23,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260203 | 3,705 | 3,800 | 3,690 | 3,765 | 79,300 | -12,900 | 101% | ▲▲▲ | 2282 | 0 | 7 | 98% | 6% |
| 20260121 | 3,830 | 3,840 | 3,775 | 3,775 | 80,000 | 14,500 | 99% | ▼ | 7177 | 0 | 0 | 98% | 19% |
| 20260116 | 3,770 | 3,850 | 3,720 | 3,850 | 86,600 | 14,000 | 103% | ▲ | 1111 | 51 | 0 | 100% | 22% |
| 20260126 | 3,820 | 3,820 | 3,690 | 3,745 | 91,600 | 25,800 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 11% |
| 20260202 | 3,710 | 3,745 | 3,655 | 3,725 | 92,200 | 42,600 | 101% | ▲▲ | 1111 | 40 | 8 | 97% | 9% |
| 20260212 | 3,865 | 3,960 | 3,850 | 3,955 | 94,100 | 40,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260206 | 3,820 | 3,845 | 3,700 | 3,830 | 99,500 | -38,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260209 | 3,830 | 3,830 | 3,755 | 3,805 | 106,600 | 7,100 | 99% | ▼▼ | 7117 | 0 | 0 | 98% | 4% |
| 20260119 | 3,850 | 3,945 | 3,785 | 3,785 | 116,500 | 29,900 | 98% | ▼ | 1117 | 0 | 0 | 98% | 20% |
| 20260205 | 3,830 | 3,950 | 3,775 | 3,890 | 138,300 | 79,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9279 | GOLDMAN SACHS INTERNATIONAL | 348,073 | 2% | ▼ | -65,232 |
| 2026-01-30 | 9279 | Nomura International plc | 114,076 | 1% | ▲ | |
| 2026-01-22 | 9279 | GOLDMAN SACHS INTERNATIONAL | 413,305 | 2% | ▼ | -17,000 |
| 2026-01-22 | 9279 | MERRILL LYNCH INTERNATIONAL | 102,557 | 1% | ▼ | -2,300 |
| 2026-01-20 | 9279 | GOLDMAN SACHS INTERNATIONAL | 430,305 | 2% | ▼ | -17,600 |
| 2026-01-20 | 9279 | MERRILL LYNCH INTERNATIONAL | 102,057 | 1% | ▼ | -1,900 |
| 2026-02-13 | 9279 | MERRILL LYNCH INTERNATIONAL | 129,757 | 1% | ▲ | 15,800 |
| 2026-01-21 | 9279 | MERRILL LYNCH INTERNATIONAL | 104,857 | 1% | ▲ | 2,800 |
| 2026-01-16 | 9279 | GOLDMAN SACHS INTERNATIONAL | 447,905 | 2% | ▼ | -29,800 |
| 2026-01-16 | 9279 | MERRILL LYNCH INTERNATIONAL | 100,857 | 1% | ▼ | -1,400 |
| 2026-01-26 | 9279 | MERRILL LYNCH INTERNATIONAL | 99,757 | 0% | ▼ | -2,800 |
| 2026-02-12 | 9279 | MERRILL LYNCH INTERNATIONAL | 113,957 | 1% | ▲ | |
| 2026-02-06 | 9279 | MERRILL LYNCH INTERNATIONAL | 101,357 | 1% | ▲ | |
| 2026-02-09 | 9279 | MERRILL LYNCH INTERNATIONAL | 98,457 | 0% | ▼ | -2,900 |
| 2026-01-19 | 9279 | MERRILL LYNCH INTERNATIONAL | 103,957 | 1% | ▲ | 3,100 |
| 2026-02-05 | 9279 | Nomura International plc | 99,075 | 0% | ▼ | -15,001 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 41,900 | 76,700 | 23,300 | 7,300 | 18,600 | 69,400 |
| 2026-01-23 | 41,600 | 76,600 | 22,500 | 7,300 | 19,100 | 69,300 |
| 2026-01-30 | 39,800 | 73,100 | 21,100 | 6,800 | 18,700 | 66,300 |
| 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 |
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 |