[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:898億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 4,695 | 4,745 | 4,465 | 4,500 | 104,700 | -24,100 | 96% | ▼ | 2858 | 51 | 0 | 92% | 2% |
| 20260327 | 4,685 | 4,855 | 4,665 | 4,815 | 167,000 | -42,800 | 103% | ▲ | 2282 | 51 | 0 | 100% | 24% |
| 20260402 | 4,590 | 4,670 | 4,510 | 4,510 | 113,800 | -42,000 | 99% | ▼ | 2228 | 51 | 5 | 94% | 16% |
| 20260406 | 4,600 | 4,700 | 4,575 | 4,680 | 143,500 | -75,000 | 102% | ▲▲ | 2222 | 51 | 3 | 97% | 21% |
| 20260407 | 4,750 | 4,845 | 4,725 | 4,815 | 133,500 | -10,000 | 103% | ▲▲▲ | 2222 | 51 | 0 | 100% | 24% |
| 20260408 | 4,840 | 4,880 | 4,795 | 4,870 | 147,100 | 13,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20260416 | 4,695 | 4,735 | 4,640 | 4,685 | 128,800 | 20,200 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260414 | 4,790 | 4,805 | 4,390 | 4,395 | 218,400 | 31,500 | 96% | ▼▼▼▼ | 1717 | 24 | 0 | 90% | 0% |
| 20260413 | 4,755 | 4,790 | 4,570 | 4,580 | 186,900 | -33,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 18% |
| 20260403 | 4,510 | 4,670 | 4,465 | 4,580 | 218,500 | 104,700 | 102% | ▲ | 4771 | 0 | 3 | 95% | 18% |
| 20260415 | 4,440 | 4,555 | 4,440 | 4,555 | 108,600 | -109,800 | 104% | ▲ | 8282 | 0 | 2 | 94% | 4% |
| 20260410 | 4,860 | 4,860 | 4,640 | 4,685 | 220,800 | 2,400 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 21% |
| 20260409 | 4,940 | 4,970 | 4,825 | 4,840 | 218,400 | 71,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 25% |
| 20260319 | 4,575 | 4,665 | 4,475 | 4,475 | 161,300 | -190,200 | 97% | ▼ | 5888 | 0 | 6 | 97% | 15% |
| 20260401 | 4,455 | 4,575 | 4,410 | 4,550 | 155,800 | -23,900 | 101% | ▲ | 8882 | 0 | 4 | 94% | 17% |
| 20260331 | 4,725 | 4,750 | 4,485 | 4,485 | 179,700 | -45,600 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 16% |
| 20260330 | 4,745 | 4,800 | 4,645 | 4,680 | 225,300 | 58,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 21% |
| 20260326 | 4,745 | 4,775 | 4,590 | 4,670 | 209,800 | 68,000 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 20% |
| 20260325 | 4,735 | 4,850 | 4,695 | 4,735 | 141,800 | -80,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
| 20260324 | 4,690 | 4,835 | 4,665 | 4,790 | 221,800 | -42,200 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20260323 | 4,570 | 4,670 | 4,510 | 4,640 | 264,000 | 102,700 | 104% | ▲ | 1171 | 0 | 5 | 100% | 20% |
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 |
| 2026-03-27 | 115,900 | 171,900 | 31,900 | 53,000 | 84,000 | 118,900 |
| 2026-04-03 | 71,600 | 265,400 | 24,300 | 165,800 | 47,300 | 99,600 |
| 2026-04-10 | 75,800 | 434,300 | 22,800 | 332,500 | 53,000 | 101,800 |
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 |