[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/26卸売業】 売上高:961850 当期純利益:31500 総資産:805760 時価:1371億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 4,075 | 4,095 | 4,060 | 4,095 | 51,200 | -44,800 | 100% | ▲▲ | 2222 | 0 | 15 | 100% | 7% |
| 20251126 | 4,100 | 4,140 | 4,095 | 4,140 | 83,500 | 32,300 | 101% | ▲▲▲ | 1111 | 41 | 14 | 100% | 8% |
| 20251127 | 4,135 | 4,150 | 4,125 | 4,135 | 41,900 | -41,600 | 100% | ▼ | 2228 | 0 | 13 | 100% | 8% |
| 20251128 | 4,120 | 4,165 | 4,120 | 4,160 | 50,000 | 8,100 | 101% | ▲ | 1771 | 0 | 12 | 100% | 8% |
| 20251201 | 4,165 | 4,245 | 4,165 | 4,225 | 94,300 | 44,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251202 | 4,245 | 4,245 | 4,175 | 4,200 | 66,800 | -27,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
| 20251203 | 4,200 | 4,210 | 4,170 | 4,200 | 54,100 | -12,700 | 100% | -- | 8885 | 0 | 0 | 99% | 9% |
| 20251204 | 4,190 | 4,210 | 4,160 | 4,185 | 51,300 | -2,800 | 100% | ▼ | 5888 | 0 | 0 | 99% | 8% |
| 20251205 | 4,185 | 4,185 | 4,160 | 4,185 | 40,200 | -11,100 | 100% | -- | 8585 | 51 | 0 | 99% | 6% |
| 20251208 | 4,170 | 4,205 | 4,170 | 4,200 | 44,700 | 4,500 | 100% | ▲ | 1171 | 51 | 0 | 99% | 6% |
| 20251209 | 4,200 | 4,215 | 4,160 | 4,180 | 42,100 | -2,600 | 100% | ▼ | 2828 | 51 | 0 | 99% | 5% |
| 20251210 | 4,205 | 4,250 | 4,190 | 4,225 | 60,300 | 18,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251211 | 4,230 | 4,245 | 4,195 | 4,205 | 41,800 | -18,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20251212 | 4,220 | 4,265 | 4,215 | 4,260 | 52,500 | 10,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251215 | 4,300 | 4,380 | 4,295 | 4,365 | 78,600 | 26,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251216 | 4,375 | 4,375 | 4,325 | 4,330 | 50,800 | -27,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251217 | 4,330 | 4,330 | 4,230 | 4,235 | 58,000 | 7,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251218 | 4,260 | 4,325 | 4,235 | 4,305 | 40,600 | -17,400 | 102% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251219 | 4,320 | 4,330 | 4,275 | 4,280 | 52,900 | 12,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251222 | 4,280 | 4,300 | 4,225 | 4,250 | 55,500 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251223 | 4,245 | 4,280 | 4,240 | 4,270 | 35,400 | -20,100 | 100% | ▲ | 8282 | 51 | 0 | 98% | 3% |
| 20251224 | 4,295 | 4,295 | 4,240 | 4,250 | 33,000 | -2,400 | 100% | ▼ | 2528 | 51 | 0 | 97% | 3% |
| 20251225 | 4,235 | 4,260 | 4,235 | 4,255 | 31,300 | -1,700 | 100% | ▲ | 8882 | 51 | 0 | 97% | 2% |
| 20251226 | 4,265 | 4,295 | 4,260 | 4,285 | 45,300 | 14,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 8153 | Barclays Capital Securities Ltd | 97,200 | 0% | ▼ | -72,200 |
| 2025-12-01 | 8153 | Barclays Capital Securities Ltd | 169,400 | 1% | ▲ | 51,800 |
| 2025-11-27 | 8153 | Barclays Capital Securities Ltd | 117,600 | 0% | ▼ | -54,900 |
| 2025-11-25 | 8153 | Barclays Capital Securities Ltd | 172,500 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 13,000 | 21,900 | 5,400 | 5,400 | 7,600 | 16,500 |
| 2025-12-12 | 15,200 | 24,000 | 7,900 | 3,800 | 7,300 | 20,200 |
| 2025-12-05 | 14,700 | 19,600 | 7,300 | 2,800 | 7,400 | 16,800 |
| 2025-11-28 | 14,100 | 23,500 | 7,100 | 2,600 | 7,000 | 20,900 |