[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:1338億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,955 | 3,975 | 3,915 | 3,960 | 125,700 | 36,100 | 101% | ▲▲ | 1111 | 40 | 14 | 98% | 3% |
| 20251111 | 3,965 | 4,005 | 3,950 | 3,980 | 117,500 | -8,200 | 101% | ▲▲▲ | 2222 | 0 | 14 | 99% | 4% |
| 20251112 | 3,980 | 4,035 | 3,970 | 3,975 | 87,700 | -29,800 | 100% | ▼ | 2228 | 0 | 13 | 99% | 4% |
| 20251113 | 3,995 | 4,015 | 3,980 | 4,015 | 52,000 | -35,700 | 101% | ▲ | 8222 | 0 | 12 | 100% | 5% |
| 20251114 | 4,015 | 4,060 | 4,000 | 4,060 | 86,800 | 34,800 | 101% | ▲▲ | 1111 | 40 | 11 | 100% | 6% |
| 20251117 | 4,030 | 4,060 | 4,020 | 4,060 | 62,000 | -24,800 | 100% | -- | 5225 | 0 | 0 | 100% | 6% |
| 20251118 | 4,060 | 4,070 | 4,020 | 4,055 | 49,100 | -12,900 | 100% | ▼ | 2528 | 51 | 0 | 100% | 6% |
| 20251119 | 4,055 | 4,075 | 4,055 | 4,065 | 65,400 | 16,300 | 100% | ▲ | 1171 | 51 | 0 | 100% | 6% |
| 20251120 | 4,060 | 4,060 | 4,030 | 4,030 | 60,700 | -4,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251121 | 4,050 | 4,090 | 4,045 | 4,090 | 96,000 | 35,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251125 | 4,075 | 4,095 | 4,060 | 4,095 | 51,200 | -44,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251126 | 4,100 | 4,140 | 4,095 | 4,140 | 83,500 | 32,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251127 | 4,135 | 4,150 | 4,125 | 4,135 | 41,900 | -41,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251128 | 4,120 | 4,165 | 4,120 | 4,160 | 50,000 | 8,100 | 101% | ▲ | 1771 | 0 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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% | ▲ | |
| 2025-11-19 | 8153 | Barclays Capital Securities Ltd | 158,300 | 0% | ▼ | -2,170 |
| 2025-11-17 | 8153 | Barclays Capital Securities Ltd | 160,470 | 1% | ▲ | 36,170 |
| 2025-11-11 | 8153 | Barclays Capital Securities Ltd | 124,300 | 0% | ▼ | -37,900 |
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 | 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 |
| 2025-11-21 | 13,900 | 21,700 | 7,000 | 1,500 | 6,900 | 20,200 |
| 2025-11-14 | 21,600 | 23,900 | 9,000 | 1,600 | 12,600 | 22,300 |