7554--幸楽苑HD-【小売業】【ラーメン】福島県が発祥低価格を武器に出店攻勢
売上高:268000-当期純利益:940-総資産:104670-時価:17879895----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
202501171,0281,0281,0091,011107,100-1798%98%114%▼▼101%102%108%94%100%
202501201,0111,0221,0101,01961,7008101%101%58%100%102%106%95%101%
202501211,0261,0261,0181,02145,1002100%100%73%▲▲101%102%107%95%101%
202501221,0211,0331,0201,03355,60012101%101%123%▲▲▲100%100%106%96%102%
202501231,0391,0401,0291,03660,6003100%100%109%▲▲▲▲100%102%106%96%103%
202501241,0361,0431,0331,03375,000-3100%100%124%101%102%106%96%102%
202501271,0351,0481,0351,04383,60010101%101%111%100%101%105%97%103%
202501281,0421,0521,0401,042117,000-1100%100%140%100%100%105%97%103%
202501291,0431,0491,0411,04270,5000100%100%60%--100%100%104%97%103%
202501301,0501,0551,0411,055107,30013101%100%152%100%100%104%99%105%
202501311,0551,0561,0441,05060,700-5100%100%57%99%101%104%98%104%
202502031,0511,0511,0371,03881,900-1299%99%135%▼▼99%102%106%98%103%
202502041,0471,0471,0371,03760,800-1100%99%74%▼▼▼100%103%106%98%103%
202502051,0461,0531,0431,04576,6008101%100%126%101%104%106%99%104%
202502061,0491,0581,0461,05664,80011101%101%85%▲▲100%103%105%100%105%
202502071,0581,0691,0571,06195,1005100%100%147%▲▲▲100%102%104%100%105%
202502101,0631,0731,0601,067151,9006101%100%160%▲▲▲▲100%100%103%100%106%
202502121,0721,0761,0651,075114,6008101%100%75%▲▲▲▲▲103%103%104%100%106%
202502131,0601,1061,0521,087280,00012101%103%244%▲▲▲▲▲▲100%100%101%100%108%
202502141,0931,0991,0801,08890,1001100%100%32%▲▲▲▲▲▲▲97%99%101%100%108%
202502171,0981,0981,0701,07063,500-1898%97%70%100%101%103%98%105%
202502181,0751,0771,0601,07175,8001100%100%119%102%102%103%98%105%
202502191,0731,0991,0641,097101,30026102%102%134%▲▲100%100%100%100%106%
202502201,0971,0981,0851,09298,800-5100%100%98%101%102%102%100%106%
202502251,0731,0961,0721,08685,900-699%101%87%▼▼100%101%103%99%105%
202502261,0801,0841,0691,08295,300-4100%100%111%▼▼▼101%100%103%99%104%
202502271,0851,0971,0811,09277,30010101%101%81%99%102%102%100%105%
202502281,0881,0981,0751,07593,600-1798%99%121%101%103%103%98%104%
202503031,0801,0921,0711,09282,60017102%101%88%100%102%103%100%105%
202503041,0841,0921,0811,08860,900-4100%100%74%99%100%102%99%105%
202503051,0951,1001,0851,087150,600-1100%99%247%▼▼101%99%102%99%105%
202503061,0961,1061,0911,106129,10019102%101%86%101%100%102%100%107%
202503071,0951,1071,0881,107100,0001100%101%77%▲▲99%98%100%100%106%
202503101,1101,1151,0961,09890,200-999%99%90%99%100%102%99%104%
202503111,0941,0941,0791,084141,600-1499%99%157%▼▼101%101%103%98%102%
202503121,0811,0931,0811,08965,4005100%101%46%100%100%98%98%102%
202503131,0851,0971,0821,09069,4001100%100%106%▲▲100%99%98%98%102%
202503141,0901,1001,0861,09390,0003100%100%130%▲▲▲99%98%97%99%102%
202503171,0971,0991,0871,087142,800-699%99%159%100%101%98%98%102%
202503181,0881,0951,0861,087114,0000100%100%80%--99%102%98%98%102%
202503191,0881,0901,0821,082115,000-5100%99%101%99%103%98%98%101%
202503211,0871,0981,0791,079651,900-3100%99%567%▼▼99%103%98%97%100%
202503241,0851,0881,0731,074191,300-5100%99%29%▼▼▼102%98%99%97%100%
202503251,0781,1091,0751,102238,40028103%102%125%100%94%97%100%103%
202503261,1031,1111,1001,107229,2005100%100%96%▲▲101%94%97%100%103%
202503271,1001,1181,0991,115570,2008101%101%249%▲▲▲98%93%97%100%104%
202503281,0851,0871,0511,059463,200-5695%98%81%99%97%100%95%100%
202503311,0451,0471,0261,033187,600-2698%99%41%▼▼99%99%99%93%100%
202504011,0391,0411,0231,031116,500-2100%99%62%▼▼▼98%100%99%92%100%
202504021,0311,0441,0131,013153,100-1898%98%131%▼▼▼▼101%103%0%91%100%
202504031,0061,0321,0021,014129,7001100%101%85%100%106%0%91%100%
202504041,0021,009988998223,100-1698%100%172%105%109%0%90%100%
202504089821,0289811,028137,10030103%105%61%99%104%0%92%103%
202504091,0111,019983998149,500-3097%99%109%101%101%0%90%100%
202504101,0301,0481,0151,041161,80043104%101%108%105%101%0%93%104%
202504111,0171,0671,0171,06799,70026102%105%62%▲▲99%97%0%96%107%
202504141,0601,0631,0501,05052,800-1798%99%53%99%0%0%94%105%
202504151,0511,0571,0401,04057,500-1099%99%109%▼▼99%0%0%93%104%
202504161,0401,0481,0291,03039,200-1099%99%68%▼▼▼99%0%0%92%103%
202504171,0391,0411,0231,02541,400-5100%99%106%▼▼▼▼%%%92%103%

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
2025-04-1161,100117,20034,80042,80026,30074,400
2025-04-0469,300136,70034,90040,60034,40096,100
2025-03-28132,200121,80040,30042,40091,90079,400
2025-03-21763,400140,200634,30046,000129,10094,200
2025-03-14688,500147,200600,60050,40087,90096,800
2025-03-07610,500153,500566,60042,30043,900111,200
2025-02-28542,400175,100515,50048,50026,900126,600
2025-02-21540,900251,100515,50063,40025,400187,700
2025-02-14542,000228,700515,50058,30026,500170,400
2025-02-07518,300231,300484,90058,60033,400172,700
2025-01-31551,400243,200476,20058,50075,200184,700
2025-01-24558,800255,700476,20058,20082,600197,500
2025-01-17574,400277,600476,10065,00098,300212,600
2025-01-10657,700285,900475,90069,300181,800216,600
2024-12-27571,800267,500354,80064,800217,000202,700
2024-12-201,592,000359,900166,40068,1001,425,600291,800
2024-12-131,093,000404,20089,100103,2001,003,900301,000
2024-12-0679,30050,20044,30018,30035,00031,900
2024-11-2972,40060,50041,80019,80030,60040,700
2024-11-2272,00055,70041,80019,10030,20036,600
2024-11-1569,90067,10041,80020,80028,10046,300
2024-11-0871,80055,00040,80019,80031,00035,200
2024-11-0165,20052,90037,80018,90027,40034,000
2024-10-2563,10049,70035,80016,90027,30032,800
2024-10-1865,00049,50035,80016,30029,20033,200
2024-10-1163,00052,00035,80018,60027,20033,400
2024-10-0465,50049,60035,80016,10029,70033,500
2024-09-2764,80055,40035,30018,30029,50037,100
2024-09-2059,50053,10033,90019,30025,60033,800
2024-09-1359,70054,60033,90019,70025,80034,900
2024-09-0660,00061,20034,90020,90025,10040,300
2024-08-3063,60069,90034,30021,70029,30048,200
2024-08-2362,20066,40033,80020,40028,40046,000
2024-08-1664,90065,00033,80020,70031,10044,300
2024-08-0964,60063,50033,80019,30030,80044,200
2024-08-0267,80067,80033,80022,10034,00045,700
2024-07-2681,50062,80033,80019,10047,70043,700
2024-07-1980,20062,50033,80019,20046,40043,300
2024-07-1281,20059,40033,80018,60047,40040,800
2024-07-0580,60060,10033,80018,30046,80041,800
2024-06-2887,10065,60036,80018,80050,30046,800
2024-06-2182,90059,20033,80017,50049,10041,700
2024-06-1488,60062,70033,80018,00054,80044,700
2024-06-0785,00066,20033,80019,10051,20047,100
2024-05-3185,90069,10033,80021,50052,10047,600
2024-05-2485,40066,60033,80020,90051,60045,700
2024-05-1789,10072,80033,80022,80055,30050,000
2024-05-1091,90068,80033,90021,60058,00047,200
2024-05-0290,30068,30033,80023,30056,50045,000
2024-04-2688,90068,10033,80023,20055,10044,900
2024-04-1995,20072,50033,80025,40061,40047,100
2024-04-12100,40075,60033,80024,40066,60051,200
2024-04-05101,00067,00034,10021,70066,90045,300
2024-03-29164,70057,70043,50020,900121,20036,800
2024-03-22609,50079,000458,70025,800150,80053,200
2024-03-15591,30061,700458,50025,300132,80036,400
2024-03-08574,20054,600458,50028,200115,70026,400
2024-03-01528,60056,900429,70025,90098,90031,000
2024-02-22537,90095,100429,70030,400108,20064,700
2024-02-16537,20076,300429,70032,300107,50044,000
2024-02-09562,10092,400429,30031,400132,80061,000
2024-02-02529,60090,200429,30043,500100,30046,700
2024-01-26510,300101,600420,90050,00089,40051,600
2024-01-19493,90094,800403,80046,70090,10048,100
2024-01-12478,40091,500384,60041,40093,80050,100

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
2025-03-21 Barclays Capital Securities Ltd64,9190.31%-81,6001,0871,0981,0791,079651,900
2025-03-18 Barclays Capital Securities Ltd146,5190.70%9001,0881,0951,0861,087114,000
2025-02-14 Barclays Capital Securities Ltd145,6190.69%1,4001,0931,0991,0801,08890,100
2025-02-13 モルガン・スタンレーMUFG証券株式会社83,6830.40%-21,3001,0601,1061,0521,087280,000
2025-02-13 モルガン・スタンレーMUFG証券株式会社83,6830.40%-21,3001,0601,1061,0521,087280,000
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.102,6450.49%-8,5001,0581,0691,0571,06195,100
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.102,6450.49%-8,5001,0581,0691,0571,06195,100
2025-02-07 モルガン・スタンレーMUFG証券株式会社104,9830.50%1,0001,0581,0691,0571,06195,100
2025-02-07 モルガン・スタンレーMUFG証券株式会社104,9830.50%1,0581,0691,0571,06195,100
2025-02-06 モルガン・スタンレーMUFG証券株式会社103,9830.49%-20,5001,0491,0581,0461,05664,800
2025-02-06 モルガン・スタンレーMUFG証券株式会社103,9830.49%1,0491,0581,0461,05664,800
2025-01-28 モルガン・スタンレーMUFG証券株式会社124,4830.59%-9,5001,0421,0521,0401,042117,000
2025-01-28 Integrated Core Strategies (Asia) Pte. Ltd.111,1450.53%1,0421,0521,0401,042117,000
2025-01-15 モルガン・スタンレーMUFG証券株式会社133,9830.65%-11,3001,0121,0331,0121,032113,100
2025-01-14 モルガン・スタンレーMUFG証券株式会社145,2830.70%15,8001,0201,0211,0051,009172,600
2025-01-09 Barclays Capital Securities Ltd144,2190.70%2,2001,0311,0311,0181,018187,400
2025-01-09 モルガン・スタンレーMUFG証券株式会社129,4830.63%20,6001,0311,0311,0181,018187,400
2025-01-08 モルガン・スタンレーMUFG証券株式会社108,8830.53%1,0381,0381,0281,028167,400
2024-12-27 Barclays Capital Securities Ltd142,0190.69%-3,7001,0371,0671,0361,067898,100
2024-12-26 Barclays Capital Securities Ltd145,7190.71%37,2001,0381,0411,0301,037411,100
2024-12-17 モルガン・スタンレーMUFG証券株式会社83,0830.47%-12,4001,0271,0771,0271,077752,800
2024-12-16 モルガン・スタンレーMUFG証券株式会社95,4830.54%-12,5001,0501,0641,0271,027449,800
2024-12-13 モルガン・スタンレーMUFG証券株式会社107,9830.61%1,0721,0771,0501,050428,100
2024-12-11 Barclays Capital Securities Ltd108,5190.62%1,1311,1391,1151,115540,700
2024-03-21 GOLDMAN SACHS INTERNATIONAL78,6310.45%-9,3001,4261,4451,4141,41483,100
2024-03-19 GOLDMAN SACHS INTERNATIONAL87,9310.50%4,3001,4401,4401,4051,417102,200
2024-03-18 GOLDMAN SACHS INTERNATIONAL83,6310.47%-16,2001,4561,4591,4331,44673,500
2024-03-13 GOLDMAN SACHS INTERNATIONAL99,8310.57%-5,1001,4601,4651,4351,43757,700

TDnet更新情報

報告日strtime銘柄タイトル
2025040815:30幸楽苑 2025年3月期3月度売上推移速報に関するお知らせ
2025032615:30幸楽苑 執行役員制度の導入および人事異動に関するお知らせ
2025032615:30幸楽苑 取締役の辞任に関するお知らせ
2025030715:30幸楽苑 2025年3月期2月度売上推移速報に関するお知らせ
2025022615:30幸楽苑 株主優待品の内容決定に関するお知らせ
2025012216:00幸楽苑 主要株主の異動に関するお知らせ
2025011716:45幸楽苑 第三者割当増資における発行株式数の確定に関するお知らせ
2025010815:30幸楽苑 2025年3月期12月度売上推移速報に関するお知らせ
2024122516:00幸楽苑 主要株主の異動に関するお知らせ
2024121716:45幸楽苑 発行価格及び売出価格の決定に関するお知らせ
2024120916:00幸楽苑 新株式発行及び株式売出しに関するお知らせ
2024120615:30幸楽苑 2025年3月期11月度売上推移速報に関するお知らせ
2024103015:00幸楽苑 人事異動に関するお知らせ
2024103015:00幸楽苑 取締役の辞任に関するお知らせ
2024100815:00幸楽苑 2025年3月期9月度売上推移速報に関するお知らせ
2024090615:00幸楽苑HD 2025年3月期8月度売上推移速報に関するお知らせ
2024080116:00幸楽苑HD ストック・オプション(新株予約権)行使価額等確定のお知らせ
2024070815:00幸楽苑HD 2025年3月期6月度売上推移速報に関するお知らせ
2024062115:00幸楽苑HD 新役員体制に関するお知らせ
2024062115:00幸楽苑HD ストック・オプション(新株予約権)の発行に関するお知らせ
2024060715:00幸楽苑HD 2025年3月期5月度売上推移速報に関するお知らせ
2024052715:00幸楽苑HD 完全子会社の吸収合併(略式合併)及び定款一部変更(商号及び目的の変更)に関するお知らせ
2024052715:00幸楽苑HD 役員の異動に関するお知らせ
2024052715:00幸楽苑HD 「当社株式等の大規模買付行為に関する対応策(買収への対応方針)」の継続について
2024052715:00幸楽苑HD ストック・オプション(新株予約権)に関するお知らせ
2024051315:30幸楽苑HD 繰延税金資産の計上に関するお知らせ
2024051315:30幸楽苑HD 2024年3月期 決算短信〔日本基準〕(連結)
2024050815:00幸楽苑HD 2025年3月期4月度売上推移速報に関するお知らせ
2024040815:00幸楽苑HD 2024年3月期3月度売上推移速報に関するお知らせ
2024032715:00幸楽苑HD コミットメントライン契約更新及び金銭消費貸借契約締結に関するお知らせ
2024032715:00幸楽苑HD 第三者割当増資に係る資金使途の変更に関するお知らせ
2024031215:00幸楽苑HD 株主優待品の内容決定に関するお知らせ
2024030815:00幸楽苑HD 2024年3月期2月度売上推移速報に関するお知らせ
2024010915:00幸楽苑HD 2024年3月期12月度売上推移速報に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UYNP3502024-12-25 16:23株式会社幸楽苑新井田 傳変更報告書

企業サイト更新情報

codecatesite_titlemodified
75541 幸楽苑公式サイト2025-04-17 07:26:18
75543 2024-06-16 07:14:39
75543 お知らせ一覧2024-06-15 13:15:25
75543 2024-06-14 13:45:24