[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:823億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 4,520 | 4,600 | 4,370 | 4,455 | 389,800 | -243,100 | 99% | ▼▼▼ | 2888 | 24 | 0 | 91% | 1% |
| 20260522 | 4,295 | 4,310 | 4,165 | 4,190 | 115,600 | 33,100 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260507 | 4,210 | 4,425 | 4,200 | 4,380 | 115,000 | 8,100 | 102% | ▲ | 7771 | 0 | 6 | 90% | 2% |
| 20260512 | 4,305 | 4,315 | 4,170 | 4,180 | 114,800 | 17,400 | 95% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20260518 | 4,320 | 4,320 | 4,050 | 4,100 | 111,000 | 34,500 | 94% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260501 | 4,440 | 4,440 | 4,260 | 4,280 | 106,900 | 6,500 | 98% | ▼▼▼▼▼ | 1417 | 24 | 0 | 88% | 0% |
| 20260430 | 4,425 | 4,425 | 4,260 | 4,370 | 100,400 | -289,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260511 | 4,300 | 4,435 | 4,255 | 4,405 | 97,400 | 9,900 | 101% | ▲ | 7771 | 51 | 0 | 90% | 3% |
| 20260508 | 4,435 | 4,440 | 4,325 | 4,370 | 87,500 | -27,500 | 100% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20260520 | 4,165 | 4,290 | 4,125 | 4,205 | 87,100 | 12,400 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20260525 | 4,315 | 4,315 | 4,100 | 4,150 | 86,500 | -29,100 | 99% | ▼ | 2828 | 0 | 0 | 90% | 1% |
| 20260526 | 4,105 | 4,200 | 4,070 | 4,095 | 86,100 | -400 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260528 | 4,125 | 4,150 | 4,020 | 4,100 | 85,500 | 41,300 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260521 | 4,250 | 4,250 | 4,095 | 4,155 | 82,500 | -4,600 | 99% | ▼ | 8828 | 0 | 0 | 90% | 1% |
| 20260514 | 4,400 | 4,490 | 4,400 | 4,440 | 81,900 | 22,400 | 103% | ▲▲ | 1111 | 51 | 0 | 95% | 6% |
| 20260515 | 4,400 | 4,490 | 4,325 | 4,360 | 76,500 | -5,400 | 98% | ▼ | 5858 | 51 | 0 | 93% | 4% |
| 20260519 | 4,075 | 4,185 | 4,060 | 4,160 | 74,700 | -36,300 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260529 | 4,105 | 4,195 | 4,075 | 4,125 | 60,300 | -25,200 | 101% | ▲ | 2282 | 51 | 0 | 93% | 1% |
| 20260513 | 4,250 | 4,395 | 4,240 | 4,330 | 59,500 | -55,300 | 104% | ▲ | 2282 | 51 | 0 | 92% | 4% |
| 20260527 | 4,100 | 4,175 | 4,095 | 4,150 | 44,200 | -41,900 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9279 | GOLDMAN SACHS INTERNATIONAL | 425,321 | 2% | ▲ | 15,080 |
| 2026-05-12 | 9279 | GOLDMAN SACHS INTERNATIONAL | 467,721 | 2% | ▲ | 11,400 |
| 2026-05-11 | 9279 | GOLDMAN SACHS INTERNATIONAL | 456,321 | 2% | ▲ | 31,000 |
| 2026-05-25 | 9279 | GOLDMAN SACHS INTERNATIONAL | 480,487 | 2% | ▼ | -5,100 |
| 2026-05-21 | 9279 | Diversified Select Opportunities, LLC | 102,200 | 1% | ▲ | |
| 2026-05-21 | 9279 | GOLDMAN SACHS INTERNATIONAL | 485,587 | 2% | ▲ | 17,866 |
| 2026-05-27 | 9279 | GOLDMAN SACHS INTERNATIONAL | 481,187 | 2% | ▲ | 700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 43,900 | 119,700 | 20,500 | 9,100 | 23,400 | 110,600 |
| 2026-05-15 | 51,300 | 106,100 | 21,200 | 8,200 | 30,100 | 97,900 |
| 2026-05-22 | 57,400 | 109,500 | 20,900 | 17,000 | 36,500 | 92,500 |
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 |
| 2026-04-22 12:10 | S100XZZX | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-05-12 11:45 | S100Y24W | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-05-21 11:32 | S100Y4GA | 田川 翔 | 変更報告書 |
| 2026-05-22 15:41 | S100Y5AK | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |