株式銘柄のスクリーニング「kabuu」(5891--魁力屋)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20240725	2,102	2,149	2,093	2,149	20,600	1	100%	102%	88%	▲	98%	98%	100%	91%	100%
20240726	2,138	2,145	2,095	2,095	18,100	-54	97%	98%	88%	▼	102%	97%	101%	89%	100%
20240729	2,116	2,155	2,093	2,155	14,900	60	103%	102%	82%	▲	100%	94%	101%	91%	103%
20240730	2,105	2,109	2,068	2,097	36,200	-58	97%	100%	243%	▼	101%	92%	103%	90%	100%
20240731	2,069	2,111	2,052	2,100	26,100	3	100%	101%	72%	▲	99%	95%	102%	90%	100%
20240801	2,089	2,089	2,047	2,058	25,700	-42	98%	99%	98%	▼	98%	99%	106%	89%	100%
20240802	2,008	2,040	1,969	1,972	84,500	-86	96%	98%	329%	▼▼	96%	110%	118%	86%	100%
20240805	1,814	1,921	1,695	1,750	110,400	-222	89%	96%	131%	▼▼▼	98%	108%	106%	76%	100%
20240806	1,950	1,958	1,819	1,904	61,000	154	109%	98%	55%	▲	104%	112%	108%	83%	109%
20240807	1,904	2,039	1,904	1,978	31,200	74	104%	104%	51%	▲▲	102%	110%	106%	86%	113%
20240808	1,939	2,030	1,939	1,970	6,300	-8	100%	102%	20%	▼	101%	105%	104%	85%	113%
20240809	1,973	2,049	1,973	1,996	7,900	26	101%	101%	125%	▲	104%	103%	101%	87%	114%
20240813	2,024	2,126	2,024	2,106	19,600	110	106%	104%	248%	▲▲	101%	101%	96%	92%	120%
20240814	2,106	2,187	2,100	2,136	62,900	30	101%	101%	321%	▲▲▲	92%	99%	93%	95%	122%
20240815	2,155	2,155	1,981	1,989	121,600	-147	93%	92%	193%	▼	104%	104%	101%	90%	114%
20240816	1,992	2,108	1,952	2,080	91,100	91	105%	104%	75%	▲	97%	96%	94%	95%	119%
20240819	2,130	2,144	2,037	2,059	36,400	-21	99%	97%	40%	▼	102%	98%	96%	96%	118%
20240820	2,089	2,138	2,051	2,133	18,800	74	104%	102%	52%	▲	97%	96%	92%	99%	122%
20240821	2,139	2,150	2,070	2,070	18,400	-63	97%	97%	98%	▼	98%	98%	93%	96%	118%
20240822	2,080	2,100	2,048	2,048	16,000	-22	99%	98%	87%	▼▼	100%	98%	94%	95%	117%
20240823	2,048	2,048	2,005	2,048	13,300	0	100%	100%	83%	--	99%	99%	95%	95%	117%
20240826	2,030	2,050	2,000	2,008	14,900	-40	98%	99%	112%	▼	102%	100%	96%	93%	115%
20240827	2,008	2,043	1,990	2,043	33,800	35	102%	102%	227%	▲	99%	100%	96%	96%	117%
20240828	2,009	2,010	1,985	1,996	18,300	-47	98%	99%	54%	▼	101%	100%	97%	93%	114%
20240829	1,998	2,025	1,997	2,014	14,500	18	101%	101%	79%	▲	100%	98%	97%	94%	115%
20240830	2,002	2,016	1,986	2,003	15,000	-11	99%	100%	103%	▼	97%	97%	97%	94%	114%
20240902	1,997	2,013	1,940	1,944	42,500	-59	97%	97%	283%	▼▼	103%	97%	99%	91%	111%
20240903	1,949	2,005	1,942	2,005	24,300	61	103%	103%	57%	▲	101%	96%	99%	94%	105%
20240904	1,955	2,028	1,928	1,970	48,600	-35	98%	101%	200%	▼	97%	95%	97%	92%	101%
20240905	2,000	2,015	1,929	1,942	25,500	-28	99%	97%	52%	▼▼	97%	97%	99%	91%	100%
20240906	1,951	1,951	1,892	1,892	25,700	-50	97%	97%	101%	▼▼▼	100%	103%	104%	89%	100%
20240909	1,860	1,883	1,830	1,851	27,600	-41	98%	100%	107%	▼▼▼▼	102%	104%	105%	87%	100%
20240910	1,851	1,918	1,851	1,880	15,600	29	102%	102%	57%	▲	101%	99%	103%	88%	102%
20240911	1,874	1,912	1,856	1,898	27,900	18	101%	101%	179%	▲▲	100%	96%	99%	89%	103%
20240912	1,900	1,901	1,843	1,892	28,200	-6	100%	100%	101%	▼	102%	97%	99%	89%	102%
20240913	1,892	1,939	1,891	1,922	22,300	30	102%	102%	79%	▲	97%	97%	95%	90%	104%
20240917	1,910	1,928	1,844	1,850	28,700	-72	96%	97%	129%	▼	97%	101%	101%	87%	100%
20240918	1,843	1,846	1,783	1,783	84,900	-67	96%	97%	296%	▼▼	102%	105%	104%	86%	100%
20240919	1,791	1,822	1,780	1,820	38,500	37	102%	102%	45%	▲	100%	106%	103%	89%	102%
20240920	1,832	1,854	1,809	1,840	29,400	20	101%	100%	76%	▲▲	100%	104%	102%	90%	103%
20240924	1,855	1,878	1,824	1,854	42,500	14	101%	100%	145%	▲▲▲	99%	102%	103%	91%	104%
20240925	1,844	1,865	1,818	1,821	24,900	-33	98%	99%	59%	▼	104%	104%	104%	89%	102%
20240926	1,810	1,888	1,794	1,888	39,300	67	104%	104%	158%	▲	103%	96%	100%	94%	106%
20240927	1,888	1,956	1,885	1,938	39,900	50	103%	103%	102%	▲▲	99%	96%	100%	96%	109%
20240930	1,898	1,949	1,879	1,883	21,700	-55	97%	99%	54%	▼	100%	97%	101%	94%	106%
20241001	1,875	1,920	1,875	1,875	11,700	-8	100%	100%	54%	▼▼	98%	97%	102%	94%	105%
20241002	1,846	1,881	1,814	1,816	29,300	-59	97%	98%	250%	▼▼▼	100%	99%	104%	91%	102%
20241003	1,825	1,837	1,816	1,816	13,000	0	100%	100%	44%	--	100%	100%	104%	92%	102%
20241004	1,814	1,830	1,798	1,818	27,300	2	100%	100%	210%	▲	98%	97%	101%	94%	102%
20241007	1,833	1,836	1,795	1,799	31,700	-19	99%	98%	116%	▼	98%	100%	0%	93%	101%
20241008	1,808	1,808	1,764	1,765	35,600	-34	98%	98%	112%	▼▼	102%	103%	0%	91%	100%
20241009	1,765	1,805	1,765	1,805	19,900	40	102%	102%	56%	▲	99%	103%	0%	93%	102%
20241010	1,808	1,808	1,778	1,787	14,200	-18	99%	99%	71%	▼	100%	104%	0%	92%	101%
20241011	1,778	1,810	1,778	1,783	20,400	-4	100%	100%	144%	▼▼	101%	105%	0%	92%	101%
20241015	1,800	1,814	1,789	1,813	14,300	30	102%	101%	70%	▲	101%	104%	0%	94%	103%
20241016	1,812	1,888	1,806	1,823	35,200	10	101%	101%	246%	▲▲	101%	101%	0%	94%	103%
20241017	1,838	1,870	1,826	1,855	21,700	32	102%	101%	62%	▲▲▲	99%	0%	0%	96%	105%
20241018	1,866	1,888	1,832	1,840	20,100	-15	99%	99%	93%	▼	102%	0%	0%	95%	104%
20241021	1,858	1,911	1,842	1,891	26,100	51	103%	102%	130%	▲	98%	0%	0%	98%	107%
20241022	1,902	1,902	1,847	1,860	18,000	-31	98%	98%	69%	▼	%	%	%	96%	105%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用買残
2024-10-18	0	114,800	0	47,700	67,100
2024-10-11	0	124,900	0	48,400	76,500
2024-10-04	0	117,900	0	45,400	72,500
2024-09-27	0	111,500	0	40,600	70,900
2024-09-20	100	138,500	100	41,100	97,400
2024-09-13	100	135,300	100	41,100	94,200
2024-09-06	100	141,100	100	44,900	96,200
2024-08-30	0	139,000	0	42,600	96,400
2024-08-23	0	135,900	0	40,700	95,200
2024-08-16	0	136,900	0	39,600	97,300
2024-08-09	0	116,300	0	31,100	85,200
2024-08-02	0	189,600	0	51,000	138,600
2024-07-26	0	199,500	0	55,100	144,400
2024-07-19	0	217,700	0	55,400	162,300
2024-07-12	0	196,400	0	57,500	138,900
2024-07-05	0	199,100	0	56,800	142,300
2024-06-28	0	198,700	0	55,500	143,200
2024-06-21	0	198,700	0	54,500	144,200
2024-06-14	600	219,000	600	54,600	164,400
2024-06-07	0	219,800	0	56,500	163,300
2024-05-31	0	220,300	0	54,600	165,700
2024-05-24	0	220,000	0	56,900	163,100
2024-05-17	0	214,300	0	56,600	157,700
2024-05-10	0	202,400	0	52,300	150,100
2024-05-02	0	192,000	0	47,600	144,400
2024-04-26	0	192,500	0	46,000	146,500
2024-04-19	0	197,100	0	46,600	150,500
2024-04-12	100	202,000	100	51,900	150,100
2024-04-05	300	187,100	300	48,100	139,000
2024-03-29	0	180,300	0	48,700	131,600
2024-03-22	0	168,900	0	49,800	119,100
2024-03-15	400	149,800	400	43,600	106,200
2024-03-08	0	171,200	0	62,800	108,400
2024-03-01	0	254,100	0	86,500	167,600
2024-02-22	0	310,100	0	96,700	213,400
2024-02-16	100	327,100	100	101,300	225,800
2024-02-09	0	337,500	0	113,200	224,300
2024-02-02	100	301,700	100	96,300	205,400
2024-01-26	200	275,700	200	91,900	183,800
2024-01-19	1,400	277,000	1,400	118,400	158,600
2024-01-12	0	331,300	0	110,700	220,600

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
2024-09-30	GOLDMAN SACHS INTERNATIONAL	61,500	1.10%	▲	2,900	1,898	1,949	1,879	1,883	21,700
2024-09-24	GOLDMAN SACHS INTERNATIONAL	58,600	1.05%	▼	-4,100	1,855	1,878	1,824	1,854	42,500
2024-09-02	GOLDMAN SACHS INTERNATIONAL	62,700	1.12%	▲	6,600	1,997	2,013	1,940	1,944	42,500
2024-08-30	GOLDMAN SACHS INTERNATIONAL	56,100	1.00%	▲		2,002	2,016	1,986	2,003	15,000
2024-08-20	GOLDMAN SACHS INTERNATIONAL	45,500	0.82%	▲	3,500	2,089	2,138	2,051	2,133	18,800
2024-08-14	GOLDMAN SACHS INTERNATIONAL	42,000	0.75%	▼	-12,800	2,106	2,187	2,100	2,136	62,900
2024-08-09	GOLDMAN SACHS INTERNATIONAL	54,800	0.99%	▼	-2,600	1,973	2,049	1,973	1,996	7,900
2024-08-07	GOLDMAN SACHS INTERNATIONAL	57,400	1.03%	▼	-4,500	1,904	2,039	1,904	1,978	31,200
2024-08-01	GOLDMAN SACHS INTERNATIONAL	61,900	1.11%	▲	2,300	2,089	2,089	2,047	2,058	25,700
2024-07-29	GOLDMAN SACHS INTERNATIONAL	59,600	1.07%	▼	-2,200	2,116	2,155	2,093	2,155	14,900
2024-07-26	GOLDMAN SACHS INTERNATIONAL	61,800	1.11%	▲	2,900	2,138	2,145	2,095	2,095	18,100
2024-07-25	GOLDMAN SACHS INTERNATIONAL	58,900	1.06%	▲	9,200	2,102	2,149	2,093	2,149	20,600
2024-07-11	GOLDMAN SACHS INTERNATIONAL	49,700	0.90%	▲	4,200	2,251	2,305	2,251	2,303	21,800
2024-06-19	GOLDMAN SACHS INTERNATIONAL	45,500	0.82%	▲	2,000	2,439	2,443	2,351	2,351	37,600
2024-06-06	GOLDMAN SACHS INTERNATIONAL	43,500	0.79%	▼	-4,600	2,280	2,281	2,220	2,255	15,100
2024-05-30	GOLDMAN SACHS INTERNATIONAL	48,100	0.87%	▲	6,000	2,185	2,203	2,150	2,176	39,000
2024-05-29	GOLDMAN SACHS INTERNATIONAL	42,100	0.76%	▲	6,800	2,273	2,301	2,210	2,210	44,700
2024-05-28	GOLDMAN SACHS INTERNATIONAL	35,300	0.64%	▲	4,100	2,300	2,349	2,256	2,278	31,000
2024-05-27	GOLDMAN SACHS INTERNATIONAL	31,200	0.56%	▲	12,700	2,255	2,293	2,225	2,283	34,500
2024-05-16	GOLDMAN SACHS INTERNATIONAL	18,500	0.33%	▼	-24,500	2,537	2,613	2,430	2,558	149,200
2024-05-15	GOLDMAN SACHS INTERNATIONAL	43,000	0.78%	▼	-6,000	2,820	2,838	2,715	2,737	66,300
2024-05-14	GOLDMAN SACHS INTERNATIONAL	49,000	0.89%	▼	-2,600	2,790	2,821	2,769	2,810	38,700
2024-05-09	GOLDMAN SACHS INTERNATIONAL	51,600	0.93%	▲	6,000	2,968	2,989	2,836	2,894	45,100
2024-04-26	GOLDMAN SACHS INTERNATIONAL	45,600	0.83%	▲	11,100	2,720	2,769	2,700	2,748	19,800
2024-04-25	GOLDMAN SACHS INTERNATIONAL	34,500	0.62%	▲	8,800	2,765	2,766	2,701	2,701	18,600
2024-04-24	GOLDMAN SACHS INTERNATIONAL	25,700	0.46%	▼	-6,900	2,735	2,824	2,721	2,788	32,800
2024-04-16	GOLDMAN SACHS INTERNATIONAL	32,600	0.59%	▼	-3,400	2,875	3,140	2,875	2,992	114,400
2024-04-04	GOLDMAN SACHS INTERNATIONAL	36,000	0.65%	▼	-6,400	3,145	3,145	3,025	3,035	58,800
2024-04-03	GOLDMAN SACHS INTERNATIONAL	42,400	0.77%	▼	-7,000	3,125	3,165	3,075	3,115	62,300
2024-03-28	GOLDMAN SACHS INTERNATIONAL	49,400	0.89%	▼	-3,400	3,410	3,450	3,230	3,275	99,500
2024-03-27	GOLDMAN SACHS INTERNATIONAL	52,800	0.96%	▼	-3,800	3,325	3,445	3,310	3,385	78,600
2024-03-12	GOLDMAN SACHS INTERNATIONAL	56,600	1.03%	▲	2,000	3,065	3,300	3,050	3,255	184,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20240820	15:30	魁力屋	当社海外子会社の設立に関するお知らせ
20240814	15:30	魁力屋	2024年12月期第2四半期（中間期）決算短信［日本基準］（非連結）
20240814	15:30	魁力屋	株主優待制度の導入に関するお知らせ
20240515	15:30	魁力屋	2024年12月期第１四半期決算短信〔日本基準〕(非連結)
20240329	10:00	魁力屋	支配株主に関する事項について
20240214	15:30	魁力屋	2023年12月期決算短信[日本基準]（非連結）
20240214	15:30	魁力屋	剰余金の配当（期末配当）に関するお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UCSG	360	2024-09-12 14:23	株式会社魁力屋	藤田　宗	訂正報告書（大量保有報告書・変更報告書）
S100UBMC	350	2024-09-04 14:42	株式会社魁力屋	藤田　宗	変更報告書

企業サイト更新情報

code	cate	site_title	modified
5891	1	株式会社魁力屋	2024-10-23 06:24:20
5891	2	株式関連情報 \| 株式会社魁力屋	2024-06-14 16:43:11
5891	2	財務・業績 \| 株式会社魁力屋	2024-06-14 16:43:09
5891	2	株主・投資家の皆様へ \| 株式会社魁力屋	2024-06-14 16:43:08
5891	2	その他のIR情報 \| 株式会社魁力屋	2024-06-14 08:53:15
5891	2	IRライブラリー（決算短信） \| 株式会社魁力屋	2024-06-14 08:53:14
5891	2	IR \| 株式会社魁力屋	2024-06-14 08:53:13
5891	3	「ラーメン魁力屋ピオニウォーク東松山店」営業再開のお知らせ \| 株式会社魁力屋	2024-08-30 15:33:25
5891	3	台風10号の接近による営業時間変更等のお知らせ \| 株式会社魁力屋	2024-08-29 02:28:37
5891	3	「ピオニウォーク東松山店」火災（ぼや）発生のお詫びと臨時休業のお知らせ \| 株式会社魁力屋	2024-08-20 16:38:01

5891--魁力屋-【小売業】【ラーメン】ラーメンチェーン展開などの飲食事業売上高:105830-当期純利益:3900-総資産:74730-時価:10211400----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

5891--魁力屋-【小売業】【ラーメン】ラーメンチェーン展開などの飲食事業
売上高:105830-当期純利益:3900-総資産:74730-時価:10211400----Yahoo