3563--F&LC-【小売業】【回転ずし】都心部中心に積極出店韓国など海外にも
売上高:3017470-当期純利益:78990-総資産:3506820-時価:471472278----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
202412113,5603,5883,5403,574647,400-1100%100%51%99%98%96%100%116%
202412123,5743,5983,5323,5481,074,600-2699%99%166%▼▼101%99%97%99%116%
202412133,5453,5953,5433,580780,70032101%101%73%98%98%94%100%117%
202412163,5743,5743,4823,503870,700-7798%98%112%100%99%94%98%114%
202412173,5003,5303,4753,515595,20012100%100%68%99%100%94%98%113%
202412183,4813,5043,4453,445772,400-7098%99%130%103%101%92%96%109%
202412193,4173,5323,4113,510745,20065102%103%96%97%96%88%98%111%
202412203,5633,5853,4533,464856,800-4699%97%115%99%97%90%97%109%
202412233,5343,5433,4663,482662,20018101%99%77%100%100%95%97%108%
202412243,4463,4733,4413,461550,400-2199%100%83%99%97%95%97%105%
202412253,4413,4653,3813,403556,400-5898%99%101%▼▼100%96%96%95%100%
202412263,4173,4393,3863,432658,00029101%100%118%100%95%97%96%101%
202412273,4323,4583,4113,430732,600-2100%100%111%98%92%99%96%101%
202412303,4023,4083,3343,3441,067,600-8697%98%146%▼▼98%94%105%93%100%
202501063,3303,3543,2623,2701,533,700-7498%98%144%▼▼▼100%96%106%91%100%
202501073,2903,2943,2573,276929,8006100%100%61%97%95%109%92%100%
202501083,2223,2363,0923,1162,992,100-16095%97%322%100%97%112%87%100%
202501093,1473,1693,1303,1371,399,30021101%100%47%101%98%133%88%101%
202501103,1143,1603,0963,144876,3007100%101%63%▲▲98%99%135%88%101%
202501143,1443,1443,0293,0741,089,900-7098%98%124%99%103%137%86%100%
202501153,0983,1013,0423,062580,400-12100%99%53%▼▼100%107%140%86%100%
202501163,0773,0813,0483,062690,8000100%100%119%--100%108%142%86%100%
202501173,0423,0533,0223,038550,900-2499%100%80%102%107%141%86%100%
202501203,0573,1273,0493,1071,267,60069102%102%230%101%105%137%88%102%
202501213,1503,1893,1173,1851,294,60078103%101%102%▲▲102%105%134%91%105%
202501223,2113,3093,1953,2781,569,00093103%102%121%▲▲▲100%107%133%93%108%
202501233,2503,2833,2263,2561,150,300-2299%100%73%99%105%131%94%107%
202501243,3003,3063,2553,255947,800-1100%99%82%▼▼101%106%131%93%107%
202501273,2993,3753,2923,3231,899,00068102%101%200%102%105%130%96%109%
202501283,3203,4053,3143,3831,329,50060102%102%70%▲▲101%102%126%99%111%
202501293,4153,4753,3973,4661,176,30083102%101%88%▲▲▲99%101%123%100%114%
202501303,4853,4903,4333,4491,219,900-17100%99%104%101%102%123%100%114%
202501313,4503,5053,4253,4871,074,20038101%101%88%100%121%124%100%115%
202502033,4213,4523,3893,4221,093,200-6598%100%102%100%122%127%98%113%
202502043,4833,4893,4363,467838,90045101%100%77%101%122%127%99%114%
202502053,4903,5833,4763,5221,798,60055102%101%214%▲▲100%123%126%100%116%
202502063,5013,5613,4983,518907,600-4100%100%50%117%122%125%100%116%
202502073,5454,1993,4924,14011,824,100622118%117%1303%101%102%106%100%136%
202502104,1904,3204,1174,2444,789,700104103%101%41%▲▲98%98%103%100%140%
202502124,2994,2994,1594,2301,854,500-14100%98%39%101%99%103%100%139%
202502134,2814,3654,2554,3181,632,60088102%101%88%99%98%102%100%142%
202502144,3204,3654,2734,2841,085,400-3499%99%66%98%98%103%99%141%
202502174,2824,2944,1924,200769,200-8498%98%71%▼▼99%98%102%97%135%
202502184,2504,3394,2124,220956,30020100%99%124%100%96%99%98%132%
202502194,2454,2874,2044,247882,90027101%100%92%▲▲99%97%96%98%130%
202502204,2304,2854,1374,1871,035,200-6099%99%117%100%102%0%97%129%
202502254,1514,2174,1434,1621,344,100-2599%100%130%▼▼98%102%0%96%128%
202502264,1654,1934,0454,0741,101,900-8898%98%82%▼▼▼99%108%0%94%123%
202502274,0904,1114,0274,052725,700-2299%99%66%▼▼▼▼101%109%0%94%120%
202502284,0604,1003,9814,1001,201,80048101%101%166%102%104%0%95%120%
202503034,1504,2374,1344,225935,600125103%102%78%▲▲98%98%0%98%123%
202503044,3194,3794,1824,2291,285,4004100%98%137%▲▲▲102%93%0%98%124%
202503054,3484,4344,2834,4241,888,400195105%102%147%▲▲▲▲99%0%0%100%129%
202503064,3724,4274,2954,3291,284,700-9598%99%68%98%0%0%98%125%
202503074,3184,3374,1964,2211,081,900-10898%98%84%▼▼96%0%0%95%120%
202503104,2134,2234,0594,0621,500,600-15996%96%139%▼▼▼%%%92%115%

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
2025-02-28242,500611,20032,300314,400210,200296,800
2025-02-21360,600645,30036,100301,900324,500343,400
2025-02-14431,800610,90031,100296,000400,700314,900
2025-02-07466,700763,00032,000352,800434,700410,200
2025-01-31269,000476,40016,900225,300252,100251,100
2025-01-24244,300661,10013,900323,200230,400337,900
2025-01-17210,700782,80014,900405,700195,800377,100
2025-01-10244,500792,40016,100406,000228,400386,400
2024-12-27278,600630,40021,500341,400257,100289,000
2024-12-20359,200617,20024,300335,900334,900281,300
2024-12-13369,400589,70026,800331,100342,600258,600
2024-12-06357,900628,90025,300330,100332,600298,800
2024-11-29356,800634,20023,300344,000333,500290,200
2024-11-22291,600714,90013,500378,200278,100336,700
2024-11-15289,700709,90014,300374,800275,400335,100
2024-11-08321,300737,60017,200367,600304,100370,000
2024-11-01270,500985,30013,100587,700257,400397,600
2024-10-25260,0001,150,80013,500691,800246,500459,000
2024-10-18278,1001,270,90015,500727,500262,600543,400
2024-10-11294,6001,298,80018,500729,800276,100569,000
2024-10-04280,8001,507,00017,800860,000263,000647,000
2024-09-27352,2001,571,70061,200884,300291,000687,400
2024-09-201,026,6002,211,700844,4001,155,300182,2001,056,400
2024-09-13561,0002,290,100399,5001,194,500161,5001,095,600
2024-09-06348,0002,225,100167,8001,182,000180,2001,043,100
2024-08-30229,7002,388,90057,0001,227,000172,7001,161,900
2024-08-23218,9002,435,30030,2001,227,200188,7001,208,100
2024-08-1655,9002,705,20019,1001,332,20036,8001,373,000
2024-08-0937,0002,691,60016,2001,296,30020,8001,395,300
2024-08-0239,4003,538,40014,2001,739,60025,2001,798,800
2024-07-2642,6003,298,50016,3001,700,60026,3001,597,900
2024-07-19107,0003,113,70016,7001,617,40090,3001,496,300
2024-07-1274,9003,205,80017,5001,685,70057,4001,520,100
2024-07-0571,2003,310,10018,4001,739,60052,8001,570,500
2024-06-2866,9003,511,40017,7001,784,00049,2001,727,400
2024-06-2158,4003,389,50016,1001,740,70042,3001,648,800
2024-06-1469,5003,315,40014,7001,685,60054,8001,629,800
2024-06-0755,1002,982,90012,8001,503,50042,3001,479,400
2024-05-3176,5002,636,30013,8001,378,10062,7001,258,200
2024-05-2481,1001,907,50014,3001,135,80066,800771,700
2024-05-17102,9001,795,20016,9001,088,90086,000706,300
2024-05-10109,2002,087,50019,200989,50090,0001,098,000
2024-05-0287,5001,489,50017,900813,30069,600676,200
2024-04-26114,0001,318,60018,000768,30096,000550,300
2024-04-1980,9001,263,60017,500743,50063,400520,100
2024-04-12205,4001,142,00020,900698,200184,500443,800
2024-04-05205,2001,211,90026,900702,500178,300509,400
2024-03-2985,1001,755,60015,700849,40069,400906,200
2024-03-22242,6001,280,100137,100650,600105,500629,500
2024-03-15171,2001,248,30062,800638,900108,400609,400
2024-03-08131,7001,592,50047,100733,10084,600859,400
2024-03-01114,8001,643,80025,000781,20089,800862,600
2024-02-22118,1001,619,10019,700770,90098,400848,200
2024-02-16119,4001,802,70020,500868,40098,900934,300
2024-02-09195,8001,986,80019,3001,004,700176,500982,100
2024-02-02131,9001,333,00019,100625,600112,800707,400
2024-01-26134,6001,290,10023,300630,900111,300659,200
2024-01-19168,8001,101,20025,900518,100142,900583,100
2024-01-12179,0001,207,80026,200566,300152,800641,500

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
2025-03-06 JPM Securities Japan Co Ltd.839,2680.72%121,2004,3724,4274,2954,3291,284,700
2025-03-05 JPM Securities Japan Co Ltd.718,0680.61%31,3144,3484,4344,2834,4241,888,400
2025-03-04 JPM Securities Japan Co Ltd.686,7540.59%-14,7944,3194,3794,1824,2291,285,400
2025-03-03 JPM Securities Japan Co Ltd.701,5480.60%4,1504,2374,1344,225935,600
2025-02-28 JPM Securities Japan Co Ltd.582,0540.50%14,0004,0604,1003,9814,1001,201,800
2025-02-26 JPM Securities Japan Co Ltd.568,0540.48%-22,0004,1654,1934,0454,0741,101,900
2025-02-20 JPM Securities Japan Co Ltd.590,0540.50%14,7004,2304,2854,1374,1871,035,200
2025-02-19 JPM Securities Japan Co Ltd.575,3540.49%4,2454,2874,2044,247882,900
2025-02-18 JPM Securities Japan Co Ltd.604,5830.52%26,9004,2504,3394,2124,220956,300
2025-02-17 JPM Securities Japan Co Ltd.577,6830.49%-94,8004,2824,2944,1924,200769,200
2025-02-10 JPM Securities Japan Co Ltd.672,4830.57%93,8004,1904,3204,1174,2444,789,700
2025-02-10 JPM Securities Japan Co Ltd.672,4830.57%93,8004,1904,3204,1174,2444,789,700
2025-02-07 JPM Securities Japan Co Ltd.578,6830.49%-16,1003,5454,1993,4924,14011,824,100
2025-02-07 JPM Securities Japan Co Ltd.578,6830.49%3,5454,1993,4924,14011,824,100
2025-02-05 JPM Securities Japan Co Ltd.594,7830.51%3,4903,5833,4763,5221,798,600
2025-02-05 MERRILL LYNCH INTERNATIONAL518,5530.44%-88,4003,4903,5833,4763,5221,798,600
2025-02-05 JPM Securities Japan Co Ltd.594,7830.51%3,4903,5833,4763,5221,798,600
2025-02-05 MERRILL LYNCH INTERNATIONAL518,5530.44%-88,4003,4903,5833,4763,5221,798,600
2025-02-04 MERRILL LYNCH INTERNATIONAL606,9530.52%3,4833,4893,4363,467838,900
2025-02-04 MERRILL LYNCH INTERNATIONAL606,9530.52%3,4833,4893,4363,467838,900
2024-12-18 J.P. MORGAN SECURITIES PLC2,0000.00%-2,232,8043,4813,5043,4453,445772,400
2024-12-16 J.P. MORGAN SECURITIES PLC2,234,8041.92%102,7803,5743,5743,4823,503870,700
2024-12-10 J.P. MORGAN SECURITIES PLC2,132,0241.83%1,525,7003,5203,5873,5063,5751,267,900
2024-11-29 J.P. MORGAN SECURITIES PLC606,3240.52%3,4133,4453,3893,4411,091,000
2024-10-28 BNP Paribas Financial Markets SNC516,8530.44%-569,5002,9342,9892,9282,9771,075,900
2024-10-11 BNP Paribas Financial Markets SNC1,086,3530.93%-104,9002,9973,0242,9552,956985,900
2024-10-07 BNP Paribas Financial Markets SNC1,191,2531.02%255,8002,9002,9832,8852,9541,760,600
2024-10-04 BNP Paribas Financial Markets SNC935,4530.80%158,5002,8932,9022,8722,8901,003,700
2024-10-03 BNP Paribas Financial Markets SNC776,9530.66%2,8902,9492,8802,8981,965,800
2024-09-24 GOLDMAN SACHS INTERNATIONAL00.00%-914,1802,7352,7752,7032,7752,347,800
2024-09-20 BNP Paribas Financial Markets SNC52,2530.04%-1,045,6002,6992,7272,6702,6991,903,100
2024-09-10 GOLDMAN SACHS INTERNATIONAL914,1800.78%-26,6002,6412,6512,5752,6061,092,400
2024-09-09 GOLDMAN SACHS INTERNATIONAL940,7800.81%85,4002,5662,6262,5422,6151,769,000
2024-09-06 GOLDMAN SACHS INTERNATIONAL855,3800.73%96,7002,7022,7202,6202,6511,629,700
2024-09-05 BNP Paribas Financial Markets SNC1,097,8530.94%2,7252,7592,6592,6861,464,100
2024-09-05 モルガン・スタンレーMUFG証券株式会社570,7860.49%-87,3132,7252,7592,6592,6861,464,100
2024-09-04 モルガン・スタンレーMUFG証券株式会社658,0990.56%-46,2002,7302,7752,7202,7431,437,800
2024-09-02 モルガン・スタンレーMUFG証券株式会社704,2990.60%2,7502,7972,7272,7911,676,300
2024-08-30 JPM Securities Japan Co Ltd.531,6310.45%2,7002,7182,6652,711971,500
2024-08-29 GOLDMAN SACHS INTERNATIONAL758,6800.65%2,6942,7312,6842,6931,119,900
2024-08-23 モルガン・スタンレーMUFG証券株式会社1,011,3910.87%101,8002,5992,7242,5852,7083,680,600
2024-08-22 モルガン・スタンレーMUFG証券株式会社909,5910.78%2,4992,6182,4852,5943,324,000
2024-08-22 JPM Securities Japan Co Ltd.765,3630.65%2,4992,6182,4852,5943,324,000
2024-08-14 Citigroup Global Markets Limited00.00%-746,3002,3492,3932,3252,3831,148,000
2024-08-13 Citigroup Global Markets Limited746,3000.64%51,2002,2982,3222,2742,3181,199,000
2024-08-09 Citigroup Global Markets Limited695,1000.59%2,2972,3142,2332,2641,330,500
2024-07-08 モルガン・スタンレーMUFG証券株式会社457,7490.39%-166,3002,6402,6422,6062,606988,300
2024-07-05 モルガン・スタンレーMUFG証券株式会社624,0490.53%-169,8002,6492,6502,6242,6341,018,800
2024-07-05 モルガン・スタンレーMUFG証券株式会社624,0490.53%-169,8002,6492,6502,6242,6341,018,800
2024-07-03 モルガン・スタンレーMUFG証券株式会社793,8490.68%-21,7002,6722,7052,6382,6551,682,200
2024-07-02 モルガン・スタンレーMUFG証券株式会社815,5490.70%-229,0002,6352,6622,6212,6321,446,500
2024-06-28 モルガン・スタンレーMUFG証券株式会社1,044,5490.89%-6,7002,6802,6812,5932,6042,178,900
2024-06-27 モルガン・スタンレーMUFG証券株式会社1,051,2490.90%79,8972,7002,7012,6452,6701,183,100
2024-06-24 モルガン・スタンレーMUFG証券株式会社971,3520.83%88,0002,6172,6732,6092,6591,174,200
2024-06-21 モルガン・スタンレーMUFG証券株式会社883,3520.76%125,5002,6072,6382,5962,6021,289,300
2024-06-19 モルガン・スタンレーMUFG証券株式会社757,8520.65%116,6022,6182,6262,5972,598809,900
2024-06-18 モルガン・スタンレーMUFG証券株式会社641,2500.55%641,2502,6112,6352,6022,623838,400
2024-06-14 MERRILL LYNCH INTERNATIONAL554,0450.47%-123,5002,6202,6462,5952,6461,282,600
2024-06-13 MERRILL LYNCH INTERNATIONAL677,5450.58%-108,5002,6472,6492,5762,6012,223,700
2024-06-12 MERRILL LYNCH INTERNATIONAL786,0450.67%20,9002,7272,7272,6502,6591,759,500
2024-06-11 MERRILL LYNCH INTERNATIONAL765,1450.65%-44,9002,7132,7312,6942,7121,422,500
2024-06-10 MERRILL LYNCH INTERNATIONAL810,0450.69%-20,3002,7402,7532,7132,7171,076,600
2024-06-07 MERRILL LYNCH INTERNATIONAL830,3450.71%-68,8002,7272,7592,7002,7221,376,600
2024-06-06 Barclays Capital Securities Ltd89,7000.07%-539,3002,7572,7642,7202,7351,878,500
2024-06-06 MERRILL LYNCH INTERNATIONAL899,1450.77%-119,0852,7572,7642,7202,7351,878,500
2024-06-05 MERRILL LYNCH INTERNATIONAL1,018,2300.87%91,2002,8252,8262,7252,7303,202,100
2024-06-04 Citigroup Global Markets Limited273,6000.23%-454,4002,8382,8382,7942,8251,053,200
2024-06-04 MERRILL LYNCH INTERNATIONAL927,0300.79%27,8132,8382,8382,7942,8251,053,200
2024-06-03 Barclays Capital Securities Ltd629,0000.54%629,0002,8552,8602,8162,8391,040,900
2024-06-03 MERRILL LYNCH INTERNATIONAL899,2170.77%-37,8002,8552,8602,8162,8391,040,900
2024-05-31 Citigroup Global Markets Limited728,0000.62%103,0002,7982,8552,7882,8501,220,500
2024-05-31 MERRILL LYNCH INTERNATIONAL937,0170.80%46,3002,7982,8552,7882,8501,220,500
2024-05-30 Citigroup Global Markets Limited625,0000.53%385,6002,8062,8292,7682,8051,760,100
2024-05-30 MERRILL LYNCH INTERNATIONAL890,7170.76%159,5002,8062,8292,7682,8051,760,100
2024-05-29 MERRILL LYNCH INTERNATIONAL731,2170.62%112,3002,8842,8902,8242,8242,672,700
2024-05-28 MERRILL LYNCH INTERNATIONAL618,9170.53%264,9672,9702,9802,8872,9051,894,700
2024-05-21 Citigroup Global Markets Limited239,4000.20%-621,9003,0243,0492,9862,9861,165,400
2024-05-20 Citigroup Global Markets Limited861,3000.74%115,0003,0523,0653,0033,0201,083,300
2024-05-15 Citigroup Global Markets Limited746,3000.64%562,9263,1403,1503,0263,0272,098,700
2024-04-10 J.P. MORGAN SECURITIES PLC118,7010.10%-518,2003,1693,1813,1333,164669,600
2024-04-09 J.P. MORGAN SECURITIES PLC636,9010.54%-624,2003,1653,1883,1123,168947,100
2024-04-05 J.P. MORGAN SECURITIES PLC1,261,1011.08%151,7003,0903,2143,0813,1382,290,100
2024-04-04 J.P. MORGAN SECURITIES PLC1,109,4010.95%971,2003,0263,1303,0093,1302,147,900
2024-03-13 J.P. MORGAN SECURITIES PLC138,2010.11%-530,6003,0483,0903,0303,0691,909,900
2024-03-12 J.P. MORGAN SECURITIES PLC668,8010.57%-211,6002,9043,0122,8823,0001,756,600
2024-03-05 J.P. MORGAN SECURITIES PLC880,4010.75%-268,8002,9783,0602,9692,9951,531,500

TDnet更新情報

報告日strtime銘柄タイトル
2025020710:30F&LC 2025年9月期 第1四半期決算短信〔IFRS〕(連結)
2025011715:30F&LC 第6回無担保社債発行に関するお知らせ
2025011515:00F&LC 株価条件付株式報酬型ストックオプションの発行内容確定に関するお知らせ
2025011515:00F&LC 従業員に対するストックオプションの発行内容確定に関するお知らせ
2024122615:00F&LC 株価条件付株式報酬型ストックオプションの付与に関するお知らせ
2024122615:00F&LC 従業員に対するストックオプションの発行内容確定に関するお知らせ
2024110810:30F&LC 株主還元方針の変更、2024 年9月期 剰余金の配当(期末配当・増配(記念配当含む)) 及び 2025 年9月期 配当予想に関するお知らせ
2024110810:30F&LC 2024年9月期 決算短信〔IFRS〕(連結)
2024110810:30F&LC 中期計画の数値目標見直しに関するお知らせ
2024082915:00F&LC 役員人事に関するお知らせ
2024080210:30F&LC 2024年9月期 第3四半期決算短信〔IFRS〕(連結)
2024080210:30F&LC 代表取締役の異動(社長交代)に関するお知らせ
2024061315:00F&LC 自己株式の取得状況及び取得終了に関するお知らせ
2024060515:00F&LC 自己株式の取得状況に関するお知らせ
2024051010:00F&LC 株主優待制度の内容変更に関するお知らせ
2024051010:00F&LC 2024年9月期 第2四半期決算短信〔IFRS〕(連結)
2024051010:00F&LC 業績予想の修正に関するお知らせ
2024051010:00F&LC 自己株式取得に係る事項の決定に関するお知らせ
2024041615:00F&LC 連結子会社(孫会社)の増資(特定子会社)に関するお知らせ
2024020910:30F&LC 2024年9月期 第1四半期決算短信〔IFRS〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V41G3502025-01-20 14:32株式会社FOOD & LIFE COMPANIES野村證券株式会社変更報告書(特例対象株券等)
S100UTFQ3502024-11-21 10:55株式会社FOOD & LIFE COMPANIES野村證券株式会社変更報告書(特例対象株券等)
S100UNM63502024-11-08 14:05株式会社FOOD & LIFE COMPANIESゴールドマン・サックス証券株式会社変更報告書(特例対象株券等)
S100UN8R3502024-11-07 10:52株式会社FOOD & LIFE COMPANIES野村證券株式会社変更報告書(特例対象株券等)
S100UHI33502024-10-07 15:45株式会社FOOD & LIFE COMPANIESゴールドマン・サックス証券株式会社大量保有報告書(特例対象株券等)
S100UEA93502024-09-19 15:44株式会社FOOD & LIFE COMPANIES野村證券株式会社変更報告書(特例対象株券等)
S100TBK03502024-04-30 13:26株式会社FOOD & LIFE COMPANIES株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T7S93502024-04-04 11:13株式会社FOOD & LIFE COMPANIES野村證券株式会社変更報告書(特例対象株券等)

企業サイト更新情報