[8153]モスフード:【ファストフード】作り置きせず注文受けてから調理FC中心
Yahoo!
【プライム/卸売業】
売上高:961850
当期純利益:31500
総資産:805760
時価:1296億円
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 |
|---|
| 20250813 | 4,060 | 4,060 | 3,985 | 4,040 | 87,600 | -62,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250814 | 4,010 | 4,010 | 3,970 | 3,990 | 59,700 | -27,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250815 | 3,990 | 3,990 | 3,940 | 3,970 | 53,700 | -6,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 6% |
| 20250818 | 3,970 | 4,035 | 3,965 | 4,015 | 63,400 | 9,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250819 | 4,015 | 4,025 | 3,990 | 4,005 | 51,700 | -11,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250820 | 4,005 | 4,035 | 4,000 | 4,020 | 43,500 | -8,200 | 100% | ▲ | 2282 | 51 | 0 | 99% | 7% |
| 20250821 | 4,030 | 4,035 | 3,995 | 4,000 | 31,800 | -11,700 | 100% | ▼ | 5828 | 51 | 0 | 98% | 6% |
| 20250822 | 4,015 | 4,015 | 3,975 | 3,995 | 39,500 | 7,700 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 6% |
| 20250825 | 3,970 | 3,990 | 3,950 | 3,975 | 54,400 | 14,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250826 | 3,985 | 4,030 | 3,980 | 3,985 | 80,500 | 26,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250827 | 3,985 | 4,035 | 3,980 | 4,030 | 46,200 | -34,300 | 101% | ▲▲ | 2552 | 0 | 0 | 99% | 6% |
| 20250828 | 4,025 | 4,040 | 4,015 | 4,040 | 68,200 | 22,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250829 | 4,020 | 4,025 | 3,975 | 3,975 | 106,800 | 38,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250901 | 3,970 | 4,000 | 3,955 | 3,965 | 97,600 | -9,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250902 | 3,975 | 3,985 | 3,940 | 3,945 | 103,400 | 5,800 | 99% | ▼▼▼ | 7717 | 24 | 0 | 97% | 1% |
| 20250903 | 3,955 | 4,010 | 3,945 | 4,010 | 92,400 | -11,000 | 102% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250904 | 3,995 | 4,010 | 3,965 | 3,990 | 122,400 | 30,000 | 100% | ▼ | 4117 | 0 | 0 | 98% | 1% |
| 20250905 | 3,970 | 4,020 | 3,970 | 4,010 | 156,000 | 33,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250908 | 4,010 | 4,030 | 4,000 | 4,010 | 141,100 | -14,900 | 100% | -- | 2225 | 0 | 0 | 99% | 2% |
| 20250909 | 4,025 | 4,035 | 3,995 | 4,000 | 136,300 | -4,800 | 100% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250910 | 4,020 | 4,050 | 4,015 | 4,030 | 113,000 | -23,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250911 | 4,025 | 4,025 | 3,995 | 4,010 | 210,900 | 97,900 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250912 | 4,000 | 4,070 | 4,000 | 4,050 | 215,900 | 5,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
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 |
|---|
| 2025-09-05 | 15,600 | 299,600 | 4,000 | 276,400 | 11,600 | 23,200 |
| 2025-08-29 | 14,100 | 90,200 | 3,100 | 74,500 | 11,000 | 15,700 |
| 2025-08-22 | 16,000 | 50,200 | 5,000 | 28,000 | 11,000 | 22,200 |
| 2025-08-15 | 14,000 | 37,900 | 3,800 | 17,400 | 10,200 | 20,500 |
EDINET