5891--魁力屋-【小売業】【ラーメン】ラーメンチェーン展開などの飲食事業
売上高:105830-当期純利益:3900-総資産:74730-時価:9849060----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
202409241,8551,8781,8241,85442,50014101%100%145%▲▲▲99%102%103%91%104%
202409251,8441,8651,8181,82124,900-3398%99%59%104%104%104%89%102%
202409261,8101,8881,7941,88839,30067104%104%158%103%96%100%94%106%
202409271,8881,9561,8851,93839,90050103%103%102%▲▲99%96%100%96%109%
202409301,8981,9491,8791,88321,700-5597%99%54%100%97%101%94%106%
202410011,8751,9201,8751,87511,700-8100%100%54%▼▼98%97%102%94%105%
202410021,8461,8811,8141,81629,300-5997%98%250%▼▼▼100%99%104%91%102%
202410031,8251,8371,8161,81613,0000100%100%44%--100%100%104%92%102%
202410041,8141,8301,7981,81827,3002100%100%210%98%97%101%94%102%
202410071,8331,8361,7951,79931,700-1999%98%116%98%100%100%93%101%
202410081,8081,8081,7641,76535,600-3498%98%112%▼▼102%103%102%91%100%
202410091,7651,8051,7651,80519,90040102%102%56%99%103%100%93%102%
202410101,8081,8081,7781,78714,200-1899%99%71%100%104%103%92%101%
202410111,7781,8101,7781,78320,400-4100%100%144%▼▼101%105%102%92%101%
202410151,8001,8141,7891,81314,30030102%101%70%101%104%102%94%103%
202410161,8121,8881,8061,82335,20010101%101%246%▲▲101%101%100%94%103%
202410171,8381,8701,8261,85521,70032102%101%62%▲▲▲99%96%99%96%105%
202410181,8661,8881,8321,84020,100-1599%99%93%102%96%99%95%104%
202410211,8581,9111,8421,89126,10051103%102%130%98%93%97%98%107%
202410221,9021,9021,8471,86018,000-3198%98%69%97%97%99%96%105%
202410231,8521,8521,7861,78831,000-7296%97%172%▼▼99%101%106%92%101%
202410241,7881,7881,7571,77722,800-1199%99%74%▼▼▼99%103%108%92%101%
202410251,7531,7711,7221,73429,200-4398%99%128%▼▼▼▼103%104%110%89%100%
202410281,7171,7751,7171,7759,50041102%103%33%101%100%107%94%102%
202410291,7781,7951,7641,7954,00020101%101%42%▲▲100%98%106%95%104%
202410301,7911,8051,7861,7996,4004100%100%160%▲▲▲100%98%105%95%104%
202410311,7991,8041,7801,7926,300-7100%100%98%100%101%106%95%103%
202411011,7801,8031,7751,7799,200-1399%100%146%▼▼99%103%108%94%103%
202411051,7801,7801,7501,7558,700-2499%99%95%▼▼▼100%104%110%93%101%
202411061,7561,7911,7561,7577,0002100%100%80%99%104%109%93%101%
202411071,7701,7751,7451,7558,800-2100%99%126%102%105%110%93%101%
202411081,7551,8071,7551,79217,80037102%102%202%101%100%107%95%103%
202411111,8061,8321,7961,83218,70040102%101%105%▲▲100%99%105%97%106%
202411121,8321,8511,8251,83122,800-1100%100%122%100%99%105%97%106%
202411131,8311,8861,8311,84024,4009100%100%107%98%100%105%97%106%
202411141,8411,8791,7941,79649,200-4498%98%202%100%104%106%95%104%
202411151,8201,9391,8091,81289,00016101%100%181%100%105%106%96%104%
202411181,8121,8461,8011,81019,600-2100%100%22%100%102%105%96%104%
202411191,8201,8371,8141,8209,30010101%100%47%101%102%105%98%105%
202411201,8211,8401,8171,83921,70019101%101%233%▲▲104%102%104%100%106%
202411211,8251,9001,8251,89528,10056103%104%129%▲▲▲98%96%99%100%109%
202411221,8901,8901,8301,85726,300-3898%98%94%99%99%101%98%107%
202411251,8571,8601,8261,83125,100-2699%99%95%▼▼100%104%101%97%104%
202411261,8561,8951,8301,86036,70029102%100%146%98%104%101%98%106%
202411271,8551,8551,8111,81529,800-4598%98%81%100%105%102%96%103%
202411281,8181,8351,8121,8237,9008100%100%27%100%105%102%96%104%
202411291,8301,8481,8201,83411,10011101%100%141%▲▲102%100%97%97%105%
202412021,8801,9541,8721,92553,20091105%102%479%▲▲▲100%97%95%100%110%
202412031,9151,9401,8901,91119,600-1499%100%37%100%97%95%99%109%
202412041,9111,9281,8861,91422,0003100%100%112%99%98%94%99%109%
202412051,9111,9231,8841,88922,300-2599%99%101%98%99%95%98%105%
202412061,8891,9091,8501,86025,100-2998%98%113%▼▼99%99%0%97%104%
202412091,8701,8761,8361,84622,400-1499%99%89%▼▼▼99%101%0%96%103%
202412101,8411,8471,8201,82820,900-1899%99%93%▼▼▼▼102%100%0%95%102%
202412111,8371,8721,8371,87217,10044102%102%82%98%97%0%97%104%
202412121,8801,8811,8401,85035,100-2299%98%205%101%98%0%96%102%
202412131,8501,8711,8411,86013,20010101%101%38%97%96%0%97%103%
202412161,8831,8851,8281,82822,500-3298%97%170%99%98%0%95%101%
202412171,8401,8401,8131,81517,600-1399%99%78%▼▼100%0%0%94%100%
202412181,8151,8341,8071,82013,1005100%100%74%100%0%0%95%100%
202412191,8021,8191,7881,80027,300-2099%100%208%100%0%0%94%100%
202412201,7961,8141,7941,79416,300-6100%100%60%▼▼%%%93%100%

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
2024-12-13100118,10010050,000068,100
2024-12-060136,600069,200067,400
2024-11-290143,900070,400073,500
2024-11-220125,900067,100058,800
2024-11-150116,900055,600061,300
2024-11-080122,300047,800074,500
2024-11-010118,700048,100070,600
2024-10-250121,600047,700073,900
2024-10-180114,800047,700067,100
2024-10-110124,900048,400076,500
2024-10-040117,900045,400072,500
2024-09-270111,500040,600070,900
2024-09-20100138,50010041,100097,400
2024-09-13100135,30010041,100094,200
2024-09-06100141,10010044,900096,200
2024-08-300139,000042,600096,400
2024-08-230135,900040,700095,200
2024-08-160136,900039,600097,300
2024-08-090116,300031,100085,200
2024-08-020189,600051,0000138,600
2024-07-260199,500055,1000144,400
2024-07-190217,700055,4000162,300
2024-07-120196,400057,5000138,900
2024-07-050199,100056,8000142,300
2024-06-280198,700055,5000143,200
2024-06-210198,700054,5000144,200
2024-06-14600219,00060054,6000164,400
2024-06-070219,800056,5000163,300
2024-05-310220,300054,6000165,700
2024-05-240220,000056,9000163,100
2024-05-170214,300056,6000157,700
2024-05-100202,400052,3000150,100
2024-05-020192,000047,6000144,400
2024-04-260192,500046,0000146,500
2024-04-190197,100046,6000150,500
2024-04-12100202,00010051,9000150,100
2024-04-05300187,10030048,1000139,000
2024-03-290180,300048,7000131,600
2024-03-220168,900049,8000119,100
2024-03-15400149,80040043,6000106,200
2024-03-080171,200062,8000108,400
2024-03-010254,100086,5000167,600
2024-02-220310,100096,7000213,400
2024-02-16100327,100100101,3000225,800
2024-02-090337,5000113,2000224,300
2024-02-02100301,70010096,3000205,400
2024-01-26200275,70020091,9000183,800
2024-01-191,400277,0001,400118,4000158,600
2024-01-120331,3000110,7000220,600

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
2024-11-26 GOLDMAN SACHS INTERNATIONAL72,2001.29%-5001,8561,8951,8301,86036,700
2024-11-22 GOLDMAN SACHS INTERNATIONAL72,7001.30%5,4001,8901,8901,8301,85726,300
2024-11-13 GOLDMAN SACHS INTERNATIONAL67,3001.20%5,8001,8311,8861,8311,84024,400
2024-09-30 GOLDMAN SACHS INTERNATIONAL61,5001.10%2,9001,8981,9491,8791,88321,700
2024-09-24 GOLDMAN SACHS INTERNATIONAL58,6001.05%-4,1001,8551,8781,8241,85442,500
2024-09-02 GOLDMAN SACHS INTERNATIONAL62,7001.12%6,6001,9972,0131,9401,94442,500
2024-08-30 GOLDMAN SACHS INTERNATIONAL56,1001.00%2,0022,0161,9862,00315,000
2024-08-20 GOLDMAN SACHS INTERNATIONAL45,5000.82%3,5002,0892,1382,0512,13318,800
2024-08-14 GOLDMAN SACHS INTERNATIONAL42,0000.75%-12,8002,1062,1872,1002,13662,900
2024-08-09 GOLDMAN SACHS INTERNATIONAL54,8000.99%-2,6001,9732,0491,9731,9967,900
2024-08-07 GOLDMAN SACHS INTERNATIONAL57,4001.03%-4,5001,9042,0391,9041,97831,200
2024-08-01 GOLDMAN SACHS INTERNATIONAL61,9001.11%2,3002,0892,0892,0472,05825,700
2024-07-29 GOLDMAN SACHS INTERNATIONAL59,6001.07%-2,2002,1162,1552,0932,15514,900
2024-07-26 GOLDMAN SACHS INTERNATIONAL61,8001.11%2,9002,1382,1452,0952,09518,100
2024-07-25 GOLDMAN SACHS INTERNATIONAL58,9001.06%9,2002,1022,1492,0932,14920,600
2024-07-11 GOLDMAN SACHS INTERNATIONAL49,7000.90%4,2002,2512,3052,2512,30321,800
2024-06-19 GOLDMAN SACHS INTERNATIONAL45,5000.82%2,0002,4392,4432,3512,35137,600
2024-06-06 GOLDMAN SACHS INTERNATIONAL43,5000.79%-4,6002,2802,2812,2202,25515,100
2024-05-30 GOLDMAN SACHS INTERNATIONAL48,1000.87%6,0002,1852,2032,1502,17639,000
2024-05-29 GOLDMAN SACHS INTERNATIONAL42,1000.76%6,8002,2732,3012,2102,21044,700
2024-05-28 GOLDMAN SACHS INTERNATIONAL35,3000.64%4,1002,3002,3492,2562,27831,000
2024-05-27 GOLDMAN SACHS INTERNATIONAL31,2000.56%12,7002,2552,2932,2252,28334,500
2024-05-16 GOLDMAN SACHS INTERNATIONAL18,5000.33%-24,5002,5372,6132,4302,558149,200
2024-05-15 GOLDMAN SACHS INTERNATIONAL43,0000.78%-6,0002,8202,8382,7152,73766,300
2024-05-14 GOLDMAN SACHS INTERNATIONAL49,0000.89%-2,6002,7902,8212,7692,81038,700
2024-05-09 GOLDMAN SACHS INTERNATIONAL51,6000.93%6,0002,9682,9892,8362,89445,100
2024-04-26 GOLDMAN SACHS INTERNATIONAL45,6000.83%11,1002,7202,7692,7002,74819,800
2024-04-25 GOLDMAN SACHS INTERNATIONAL34,5000.62%8,8002,7652,7662,7012,70118,600
2024-04-24 GOLDMAN SACHS INTERNATIONAL25,7000.46%-6,9002,7352,8242,7212,78832,800
2024-04-16 GOLDMAN SACHS INTERNATIONAL32,6000.59%-3,4002,8753,1402,8752,992114,400
2024-04-04 GOLDMAN SACHS INTERNATIONAL36,0000.65%-6,4003,1453,1453,0253,03558,800
2024-04-03 GOLDMAN SACHS INTERNATIONAL42,4000.77%-7,0003,1253,1653,0753,11562,300
2024-03-28 GOLDMAN SACHS INTERNATIONAL49,4000.89%-3,4003,4103,4503,2303,27599,500
2024-03-27 GOLDMAN SACHS INTERNATIONAL52,8000.96%-3,8003,3253,4453,3103,38578,600
2024-03-12 GOLDMAN SACHS INTERNATIONAL56,6001.03%2,0003,0653,3003,0503,255184,900

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UCSG3602024-09-12 14:23株式会社魁力屋藤田 宗訂正報告書(大量保有報告書・変更報告書)
S100UBMC3502024-09-04 14:42株式会社魁力屋藤田 宗変更報告書

企業サイト更新情報