138A--光フードS-【小売業】【飲み居】立ち飲み居酒屋を中心とした飲食店の展開
売上高:6050-当期純利益:290-総資産:-時価:0----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409243,7453,7453,6653,665500-8098%98%125%▼▼98%99%95%93%113%
202409253,6753,6753,5153,5902,100-7598%98%420%▼▼▼100%104%98%91%111%
202409263,5503,5553,5003,5552,000-3599%100%95%▼▼▼▼102%106%95%90%109%
202409273,5803,6603,5503,6403,30085102%102%165%101%106%82%92%111%
202409303,5703,6003,5253,600600-4099%101%18%102%105%77%91%109%
202410013,6003,6553,6003,65550055102%102%83%101%103%75%93%105%
202410023,6403,6903,6403,6851,90030101%101%380%▲▲100%92%69%94%105%
202410033,7953,9103,7903,7906,300105103%100%332%▲▲▲100%92%68%96%108%
202410043,7753,8453,7253,775700-15100%100%11%99%92%65%96%108%
202410073,8053,8053,7153,7653,300-10100%99%471%▼▼94%92%64%98%108%
202410083,7103,7103,4753,47512,400-29092%94%376%▼▼▼99%84%67%90%100%
202410093,4753,4853,4203,4402,500-3599%99%20%▼▼▼▼100%80%66%89%100%
202410103,4903,5053,4503,4902,40050101%100%96%97%78%67%91%101%
202410113,4853,4953,3653,3954,800-9597%97%200%105%94%84%89%100%
202410152,7752,9772,7602,91047,200-48586%105%983%▼▼95%88%79%76%100%
202410162,9232,9232,7712,78814,700-12296%95%31%▼▼▼99%90%84%73%100%
202410172,7652,7652,6132,73019,100-5898%99%130%▼▼▼▼97%87%86%71%100%
202410182,7122,7812,6202,62014,100-11096%97%74%▼▼▼▼▼99%87%87%69%100%
202410212,6022,6022,4222,58327,700-3799%99%196%▼▼▼▼▼▼97%85%89%68%100%
202410222,5542,5602,4472,47511,700-10896%97%42%▼▼▼▼▼▼▼96%87%99%65%100%
202410232,4602,4602,3722,37215,500-10396%96%132%▼▼▼▼▼▼▼▼97%94%103%63%100%
202410242,3472,3472,2082,26828,100-10496%97%181%▼▼▼▼▼▼▼▼▼95%101%107%60%100%
202410252,2752,2952,1102,16924,800-9996%95%88%▼▼▼▼▼▼▼▼▼▼104%112%117%57%100%
202410282,0692,1532,0692,14714,800-2299%104%60%▼▼▼▼▼▼▼▼▼▼▼100%108%113%57%100%
202410292,1562,1712,1082,1505,1003100%100%34%102%104%113%57%100%
202410302,1502,2672,1502,1978,50047102%102%167%▲▲105%101%110%58%102%
202410312,1972,3802,1972,3008,300103105%105%98%▲▲▲102%100%107%61%107%
202411012,2722,3452,2722,3205,20020101%102%63%▲▲▲▲97%98%105%61%108%
202411052,3202,3302,1612,2443,900-7697%97%75%98%97%109%60%105%
202411062,2542,2542,2032,2061,100-3898%98%28%▼▼100%99%111%63%103%
202411072,2082,2582,2082,2151,9009100%100%173%102%97%110%63%103%
202411082,2222,2882,2222,2632,30048102%102%121%▲▲99%98%111%65%105%
202411112,2132,2132,1632,1902,200-7397%99%96%99%100%112%65%102%
202411122,1932,2302,1802,1802,200-10100%99%100%▼▼98%104%111%75%102%
202411132,1992,1992,1602,1641,200-1699%98%55%▼▼▼99%111%112%78%101%
202411142,1802,1802,1632,1631,400-1100%99%117%▼▼▼▼99%111%112%79%101%
202411152,1802,1802,1632,1633000100%99%21%--102%111%113%83%101%
202411182,1642,2502,1632,2024,40039102%102%1467%99%105%106%85%103%
202411192,3022,3282,2682,2852,30083104%99%52%▲▲104%104%103%92%106%
202411202,3352,4422,3352,4249,300139106%104%404%▲▲▲100%98%102%100%113%
202411212,3742,4122,3262,3653,700-5998%100%40%101%97%102%98%110%
202411222,3762,4702,3702,4085,00043102%101%135%100%93%99%99%112%
202411252,4362,4602,4002,4263,50018101%100%70%▲▲98%95%101%100%113%
202411262,3852,3852,2702,3351,400-9196%98%40%99%105%103%96%109%
202411272,3352,3352,2252,3105,800-2599%99%414%▼▼100%108%106%95%107%
202411282,2602,3202,2312,2554,000-5598%100%69%▼▼▼98%103%104%93%104%
202411292,3042,3042,2222,2682,40013101%98%60%99%105%105%93%105%
202412022,2682,3062,2412,2552,200-1399%99%92%107%104%105%93%104%
202412032,2852,4582,2832,44614,200191108%107%645%96%95%96%100%113%
202412042,4852,4852,3632,3835,500-6397%96%39%99%101%100%97%110%
202412052,3962,3962,3422,3774,200-6100%99%76%▼▼98%101%100%97%110%
202412062,3852,3852,3152,3472,000-3099%98%48%▼▼▼101%102%0%96%109%
202412092,3502,3722,3172,3715,30024101%101%265%99%100%0%97%110%
202412102,3472,3472,3282,328300-4398%99%6%102%100%0%95%108%
202412112,3742,4282,3742,4136,60085104%102%2200%100%98%0%99%112%
202412122,4132,4212,3072,40124,800-12100%100%376%96%97%0%98%111%
202412132,4322,4322,3052,3457,700-5698%96%31%▼▼99%102%0%96%106%
202412162,3502,3782,3052,3366,100-9100%99%79%▼▼▼101%101%0%96%104%
202412172,3602,3752,3372,3754,40039102%101%72%100%0%0%97%105%
202412182,3432,3832,3412,3502,000-2599%100%45%102%0%0%96%104%
202412192,3112,3552,3112,3521,4002100%102%70%100%0%0%96%104%
202412202,3902,3952,3712,38826,10036102%100%1864%▲▲%%%98%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-130115,600079,800035,800
2024-12-060107,000074,400032,600
2024-11-290109,600073,400036,200
2024-11-220117,000072,500044,500
2024-11-150113,300071,000042,300
2024-11-080113,300071,400041,900
2024-11-010114,200070,800043,400
2024-10-250113,800068,800045,000
2024-10-180110,900069,000041,900
2024-10-11100100,70010075,000025,700
2024-10-04098,800076,000022,800
2024-09-27099,800077,400022,400
2024-09-20099,500077,900021,600
2024-09-13099,900077,400022,500
2024-09-06097,200074,800022,400
2024-08-30086,600069,300017,300
2024-08-23083,400066,800016,600
2024-08-16087,000067,100019,900
2024-08-09089,000068,700020,300
2024-08-02097,800071,200026,600
2024-07-260130,200098,900031,300
2024-07-190135,1000102,200032,900
2024-07-12100102,40010072,900029,500
2024-07-050100,900073,800027,100
2024-06-28098,800073,000025,800
2024-06-21097,800072,900024,900
2024-06-14098,300072,600025,700
2024-06-070107,800076,500031,300
2024-05-310103,400079,300024,100
2024-05-240115,500090,600024,900
2024-05-170115,500089,300026,200
2024-05-100113,900085,300028,600
2024-05-020117,600089,300028,300
2024-04-260117,900090,600027,300
2024-04-190118,200092,100026,100
2024-04-125,200176,1005,200120,200055,900
2024-04-05100193,100100120,700072,400
2024-03-290195,9000101,100094,800
2024-03-220196,600098,500098,100
2024-03-150187,900092,400095,500
2024-03-080164,900059,6000105,300
2024-03-010104,900026,100078,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-04-19 Barclays Capital Securities Ltd1,5000.15%-3,6005,4905,6005,2605,53036,500
2024-04-19 UBS AG3,5000.35%-2,4005,4905,6005,2605,53036,500
2024-04-18 Barclays Capital Securities Ltd5,1000.51%5,6505,8505,4505,68037,700
2024-04-18 UBS AG5,9000.59%-4005,6505,8505,4505,68037,700
2024-04-17 UBS AG6,3000.63%-8,2005,0605,6505,0205,55068,700
2024-04-15 UBS AG14,5001.46%-6,1004,8005,3804,6555,27054,600
2024-04-11 UBS AG20,6002.07%-4,1004,9105,2304,9105,11022,900
2024-04-10 UBS AG24,7002.48%-4,7005,0405,2504,9104,91026,700
2024-04-08 UBS AG29,4002.96%-5005,2205,3104,9805,27026,700
2024-04-05 UBS AG29,9003.01%-4,1004,6905,2404,6505,21053,500
2024-04-04 UBS AG34,0003.42%4,0004,9405,0004,6504,74029,900
2024-04-03 UBS AG30,0003.02%-1,8004,5604,8804,4854,85038,900
2024-04-02 UBS AG31,8003.20%2004,4854,5904,4604,59012,500
2024-03-28 UBS AG31,6003.18%-2,5004,2154,5304,2154,50512,300
2024-03-27 UBS AG34,1003.43%-2,2004,5104,5954,2004,26027,400
2024-03-25 UBS AG36,3003.65%-1,7004,3804,6954,3804,61016,700
2024-03-22 UBS AG38,0003.83%4004,5854,6054,3854,40013,600
2024-03-19 UBS AG37,6003.79%2,4004,2254,5804,2004,52029,500
2024-03-15 UBS AG35,2003.54%7,1004,4604,5004,2204,23038,500
2024-03-14 UBS AG28,1002.83%3,7004,4704,6404,3754,53036,200
2024-03-13 UBS AG24,4002.45%5,7004,2604,9154,1104,50576,800
2024-03-12 UBS AG18,7001.88%3,6004,1304,3604,1304,32022,700
2024-03-11 UBS AG15,1001.52%7,3004,2554,2703,9804,13052,400
2024-03-08 UBS AG7,8000.78%1,5004,4054,4804,2704,32536,800
2024-03-07 UBS AG6,3000.63%4,7004,7254,2054,47582,900

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UZPL3502024-12-20 17:03光フードサービス株式会社大谷 光徳変更報告書
S100UU1K3502024-11-22 17:01光フードサービス株式会社大谷 光徳変更報告書
S100UL2H3502024-10-25 15:53光フードサービス株式会社大谷 光徳変更報告書
S100UBCB3502024-09-02 16:22光フードサービス株式会社大谷 光徳変更報告書
S100T4M33502024-03-26 15:03光フードサービス株式会社大谷 光徳変更報告書
S100SZD23502024-02-29 15:58光フードサービス株式会社中島 翔太大量保有報告書
S100SZCW3502024-02-29 15:52光フードサービス株式会社大谷 光徳大量保有報告書

企業サイト更新情報