8153--モスフード-【卸売業】【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
売上高:930580-当期純利益:25730-総資産:797110-時価:118436630----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
202410073,6353,6703,6103,670107,60030101%101%89%▲▲101%101%98%100%108%
202410083,6553,6953,6453,69591,80025101%101%85%▲▲▲102%99%97%100%108%
202410093,6953,7853,6853,780162,10085102%102%177%▲▲▲▲99%97%96%100%111%
202410103,7603,7653,7203,73096,100-5099%99%59%99%97%97%99%109%
202410113,7303,7453,6703,67584,900-5599%99%88%▼▼99%99%98%97%107%
202410153,6853,7053,6603,66596,900-10100%99%114%▼▼▼99%98%99%97%106%
202410163,6653,7003,6453,64570,400-2099%99%73%▼▼▼▼99%98%100%96%106%
202410173,6453,6503,6053,61071,000-3599%99%101%▼▼▼▼▼101%99%101%96%105%
202410183,6003,6353,6003,63057,40020101%101%81%99%99%100%96%105%
202410213,6153,6203,5953,59542,100-3599%99%73%99%99%101%95%104%
202410223,5803,5853,5403,55566,500-4099%99%158%▼▼100%101%103%94%103%
202410233,5553,5703,5353,54548,200-10100%100%72%▼▼▼101%102%103%94%103%
202410243,5453,5803,5403,57552,40030101%101%109%99%100%102%95%103%
202410253,5853,5853,5503,55547,700-2099%99%91%100%101%103%94%101%
202410283,5553,5903,5553,56048,3005100%100%101%101%100%103%94%100%
202410293,5703,5953,5553,59055,80030101%101%116%▲▲100%99%102%95%101%
202410303,6003,6203,5803,600100,20010100%100%180%▲▲▲100%99%101%95%102%
202410313,6153,6253,6003,60057,8000100%100%58%--99%99%102%95%102%
202411013,5903,6153,5703,57046,200-3099%99%80%100%100%102%94%101%
202411053,5953,6003,5553,58054,20010100%100%117%99%101%103%95%101%
202411063,5903,6053,5553,56557,200-15100%99%106%100%102%103%94%101%
202411073,5703,5753,5503,55563,100-10100%100%110%▼▼100%102%104%94%100%
202411083,5653,5953,5503,56050,4005100%100%80%101%101%104%95%100%
202411113,5653,6353,5653,61094,00050101%101%187%▲▲99%99%102%98%102%
202411123,6253,6253,5753,60057,400-10100%99%61%101%101%104%98%102%
202411133,5953,6403,5953,63057,80030101%101%101%99%100%103%100%102%
202411143,6403,6403,6053,60537,400-2599%99%65%99%100%105%99%102%
202411153,6403,6403,6053,60541,7000100%99%111%--100%102%106%99%102%
202411183,6003,6253,5853,58535,800-2099%100%86%101%102%106%99%101%
202411193,5953,6303,5953,62529,30040101%101%82%101%100%105%100%102%
202411203,6253,6653,6203,65046,00025101%101%157%▲▲100%98%105%100%103%
202411213,6403,6653,6253,64043,600-10100%100%95%100%98%105%100%102%
202411223,6453,6753,6453,66036,80020101%100%84%99%98%104%100%103%
202411253,6653,6653,6153,61563,200-4599%99%172%99%100%106%99%102%
202411263,6203,6353,5703,58548,100-3099%99%76%▼▼100%103%107%98%101%
202411273,5853,6003,5553,57045,800-15100%100%95%▼▼▼100%103%107%98%100%
202411283,5753,5903,5653,59035,60020101%100%78%100%103%106%98%101%
202411293,6003,6103,5903,60026,30010100%100%74%▲▲100%102%106%98%101%
202412023,6003,6303,5753,61552,40015100%100%199%▲▲▲102%103%104%99%102%
202412033,6153,7003,6153,68092,80065102%102%177%▲▲▲▲100%101%102%100%104%
202412043,6853,7053,6803,69054,70010100%100%59%▲▲▲▲▲100%102%102%100%104%
202412053,6903,6953,6653,68541,500-5100%100%76%100%103%101%100%104%
202412063,6903,7053,6653,67527,800-10100%100%67%▼▼101%104%102%100%103%
202412093,6703,7103,6653,71051,70035101%101%186%101%103%100%100%104%
202412103,7153,7403,6803,73555,90025101%101%108%▲▲101%102%100%100%105%
202412113,7353,7753,7353,76562,60030101%101%112%▲▲▲101%100%99%100%105%
202412123,7853,8253,7603,81092,80045101%101%148%▲▲▲▲101%99%99%100%107%
202412133,7803,8453,7803,82096,90010100%101%104%▲▲▲▲▲100%99%97%100%107%
202412163,8103,8203,7803,80547,200-15100%100%49%99%98%0%100%107%
202412173,7953,8153,7703,77553,100-3099%99%113%▼▼99%98%0%99%106%
202412183,7753,7753,7303,73048,000-4599%99%90%▼▼▼101%99%0%98%104%
202412193,7153,7653,7153,75548,80025101%101%102%99%99%0%98%105%
202412203,7453,7603,7103,71068,000-4599%99%139%100%101%0%97%104%
202412233,7103,7403,7053,71058,9000100%100%87%--100%101%0%97%104%
202412243,7003,7053,6803,69536,700-15100%100%62%100%100%0%97%104%
202412253,7003,7203,6603,68546,900-10100%100%128%▼▼101%0%0%96%103%
202412263,6903,7203,6853,72053,10035101%101%113%100%0%0%97%103%
202412273,7403,7453,7153,73050,80010100%100%96%▲▲99%0%0%98%103%
202412303,7503,7603,7003,70042,200-3099%99%83%%%%97%101%

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
2024-12-2021,5009,7008,7003,10012,8006,600
2024-12-1322,5009,7008,6003,40013,9006,300
2024-12-0622,4008,4007,1002,80015,3005,600
2024-11-2921,2009,6006,0003,90015,2005,700
2024-11-2222,7007,6006,5002,60016,2005,000
2024-11-1522,2005,2005,9002,40016,3002,800
2024-11-0822,0005,1005,9002,70016,1002,400
2024-11-0126,9004,7007,0002,50019,9002,200
2024-10-2530,9003,1007,0001,80023,9001,300
2024-10-1832,6005,6007,1002,70025,5002,900
2024-10-1144,0009,60017,8003,50026,2006,100
2024-10-0435,4004,30011,1002,10024,3002,200
2024-09-2789,20010,50031,2001,60058,0008,900
2024-09-201,541,50022,0001,513,2003,10028,30018,900
2024-09-13959,20024,500944,8003,60014,40020,900
2024-09-06421,80024,400414,6004,2007,20020,200
2024-08-3089,50021,80085,3003,7004,20018,100
2024-08-2335,20017,90031,9004,6003,30013,300
2024-08-1613,30015,2009,7005,0003,60010,200
2024-08-099,40013,4006,3004,0003,1009,400
2024-08-023,90018,0002,5007,0001,40011,000
2024-07-264,30017,0002,5005,8001,80011,200
2024-07-197,50013,2004,3005,8003,2007,400
2024-07-129,10012,7005,2006,1003,9006,600
2024-07-059,20010,9005,3005,9003,9005,000
2024-06-2815,20014,20010,3007,6004,9006,600
2024-06-219,00013,9003,7007,5005,3006,400
2024-06-148,00013,3002,6007,2005,4006,100
2024-06-074,40014,2001,9006,5002,5007,700
2024-05-313,50014,3009006,2002,6008,100
2024-05-245,70011,0002,5003,0003,2008,000
2024-05-174,20012,3001,0003,0003,2009,300
2024-05-104,20015,0008003,1003,40011,900
2024-05-025,50011,5002,0002,6003,5008,900
2024-04-265,50012,0002,0002,7003,5009,300
2024-04-194,40018,9007004,3003,70014,600
2024-04-126,70021,6002,7004,8004,00016,800
2024-04-056,80023,7002,7005,0004,10018,700
2024-03-2927,10016,50013,0003,70014,10012,800
2024-03-22912,90032,400884,5006,60028,40025,800
2024-03-15415,30026,500399,5006,30015,80020,200
2024-03-08190,00021,800174,0008,30016,00013,500
2024-03-0156,30019,30045,3007,90011,00011,400
2024-02-2221,20017,90011,4008,5009,8009,400
2024-02-1618,50013,9008,8006,6009,7007,300
2024-02-0916,70043,3007,30010,5009,40032,800
2024-02-0221,50019,0008,4006,10013,10012,900
2024-01-2618,50013,8007,1005,70011,4008,100
2024-01-1928,40015,90014,5007,10013,9008,800
2024-01-129,80016,1002,1005,9007,70010,200

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
2024-03-15 Man Solutions Limited159,4000.49%-5,8003,5153,5403,5053,525124,000

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
81531 2025-01-05 09:22:28