[5891]魁力屋:【ラーメン】ラーメンチェーン展開などの飲食事業
Yahoo! 【スタンダード/27小売業】 売上高:122720 当期純利益:5350 総資産:80450 時価:95億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,688 | 1,724 | 1,680 | 1,710 | 38,400 | 22,600 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 91% | 7% |
| 20251113 | 1,725 | 1,725 | 1,708 | 1,722 | 12,000 | -26,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 92% | 7% |
| 20251114 | 1,720 | 1,727 | 1,714 | 1,726 | 26,600 | 14,600 | 100% | ▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 93% | 8% |
| 20251117 | 1,745 | 1,745 | 1,692 | 1,713 | 36,300 | 9,700 | 99% | ▼ | 1717 | 0 | 0 | 93% | 7% |
| 20251118 | 1,720 | 1,730 | 1,701 | 1,710 | 20,700 | -15,600 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 7% |
| 20251119 | 1,710 | 1,723 | 1,696 | 1,696 | 14,200 | -6,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251120 | 1,710 | 1,710 | 1,675 | 1,684 | 28,200 | 14,000 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 95% | 5% |
| 20251121 | 1,677 | 1,693 | 1,671 | 1,678 | 37,600 | 9,400 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251125 | 1,681 | 1,686 | 1,673 | 1,677 | 27,200 | -10,400 | 100% | ▼▼▼▼▼▼ | 8228 | 0 | 0 | 97% | 5% |
| 20251126 | 1,678 | 1,699 | 1,677 | 1,690 | 20,600 | -6,600 | 101% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251127 | 1,692 | 1,704 | 1,692 | 1,696 | 13,000 | -7,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251128 | 1,696 | 1,700 | 1,691 | 1,693 | 10,600 | -2,400 | 100% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251201 | 1,706 | 1,706 | 1,684 | 1,684 | 16,100 | 5,500 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251202 | 1,700 | 1,700 | 1,666 | 1,666 | 16,700 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251203 | 1,667 | 1,677 | 1,639 | 1,673 | 33,500 | 16,800 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251204 | 1,678 | 1,694 | 1,673 | 1,680 | 16,500 | -17,000 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251205 | 1,684 | 1,688 | 1,669 | 1,670 | 12,400 | -4,100 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251208 | 1,689 | 1,690 | 1,665 | 1,681 | 22,200 | 9,800 | 101% | ▲ | 1711 | 0 | 0 | 97% | 1% |
| 20251209 | 1,691 | 1,715 | 1,691 | 1,693 | 20,300 | -1,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251210 | 1,693 | 1,720 | 1,691 | 1,706 | 13,400 | -6,900 | 101% | ▲▲▲ | 2522 | 0 | 0 | 99% | 2% |
| 20251211 | 1,720 | 1,721 | 1,691 | 1,698 | 13,700 | 300 | 100% | ▼ | 1417 | 0 | 0 | 98% | 2% |
| 20251212 | 1,698 | 1,716 | 1,690 | 1,690 | 15,900 | 2,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 157,200 | 0 | 81,400 | 0 | 75,800 | 0 |
| 2025-11-28 | 161,200 | 0 | 85,700 | 0 | 75,500 | 0 |
| 2025-11-21 | 175,500 | 0 | 100,900 | 0 | 74,600 | 0 |
| 2025-11-14 | 196,500 | 0 | 119,500 | 0 | 77,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-11 11:22 | S100X950 | 藤田 宗 | 変更報告書 |
| 2025-12-08 15:21 | S100X923 | 藤田 宗 | 変更報告書 |
| 2025-06-24 11:37 | S100VXBN | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-24 11:35 | S100W09E | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-02 13:47 | S100VSWP | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-02 13:46 | S100VSTC | 藤田 宗 | 変更報告書 |
| 2025-04-24 15:49 | S100VO2M | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-10 15:54 | S100VLJO | 藤田 宗 | 変更報告書 |
| 2024-09-12 14:23 | S100UCSG | 藤田 宗 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-04 14:42 | S100UBMC | 藤田 宗 | 変更報告書 |