株式銘柄のスクリーニング「kabuu」(7554--幸楽苑ＨＤ)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20240924	1,218	1,239	1,217	1,234	47,900	53	104%	101%	76%	▲	100%	102%	105%	97%	104%
20240925	1,235	1,239	1,227	1,238	21,300	4	100%	100%	44%	▲▲	101%	102%	104%	97%	105%
20240926	1,240	1,252	1,234	1,252	51,600	14	101%	101%	242%	▲▲▲	101%	101%	103%	100%	106%
20240927	1,253	1,266	1,251	1,262	32,500	10	101%	101%	63%	▲▲▲▲	99%	101%	104%	100%	107%
20240930	1,247	1,247	1,222	1,231	34,800	-31	98%	99%	107%	▼	102%	102%	104%	98%	104%
20241001	1,242	1,267	1,238	1,265	29,600	34	103%	102%	85%	▲	98%	101%	102%	100%	107%
20241002	1,264	1,267	1,244	1,245	26,500	-20	98%	98%	90%	▼	100%	100%	103%	98%	105%
20241003	1,257	1,269	1,254	1,260	16,900	15	101%	100%	64%	▲	100%	100%	102%	100%	107%
20241004	1,269	1,273	1,261	1,265	23,900	5	100%	100%	141%	▲▲	100%	99%	101%	100%	107%
20241007	1,266	1,279	1,265	1,272	28,300	7	101%	100%	118%	▲▲▲	98%	100%	100%	100%	108%
20241008	1,267	1,267	1,237	1,244	21,600	-28	98%	98%	76%	▼	101%	101%	102%	98%	105%
20241009	1,252	1,265	1,251	1,263	18,900	19	102%	101%	88%	▲	99%	100%	100%	99%	107%
20241010	1,267	1,267	1,253	1,254	13,500	-9	99%	99%	71%	▼	99%	101%	102%	99%	106%
20241011	1,264	1,265	1,253	1,253	22,800	-1	100%	99%	169%	▼▼	100%	102%	104%	99%	106%
20241015	1,265	1,274	1,253	1,268	25,400	15	101%	100%	111%	▲	100%	102%	104%	100%	107%
20241016	1,265	1,280	1,263	1,267	22,600	-1	100%	100%	89%	▼	100%	101%	104%	100%	107%
20241017	1,267	1,275	1,267	1,271	17,900	4	100%	100%	79%	▲	100%	100%	104%	100%	108%
20241018	1,272	1,275	1,260	1,274	14,500	3	100%	100%	81%	▲▲	101%	99%	103%	100%	108%
20241021	1,279	1,295	1,279	1,292	42,000	18	101%	101%	290%	▲▲▲	99%	97%	102%	100%	109%
20241022	1,292	1,294	1,276	1,278	28,000	-14	99%	99%	67%	▼	99%	98%	103%	99%	104%
20241023	1,278	1,282	1,268	1,270	15,900	-8	99%	99%	57%	▼▼	99%	98%	104%	98%	103%
20241024	1,271	1,271	1,256	1,262	25,000	-8	99%	99%	157%	▼▼▼	99%	100%	106%	98%	103%
20241025	1,255	1,262	1,235	1,238	28,800	-24	98%	99%	115%	▼▼▼▼	101%	101%	108%	96%	101%
20241028	1,240	1,251	1,240	1,251	16,500	13	101%	101%	57%	▲	100%	100%	107%	97%	102%
20241029	1,251	1,257	1,247	1,247	21,100	-4	100%	100%	128%	▼	99%	102%	107%	97%	101%
20241030	1,247	1,256	1,236	1,236	49,600	-11	99%	99%	235%	▼▼	101%	103%	108%	96%	100%
20241031	1,239	1,258	1,230	1,253	17,800	17	101%	101%	36%	▲	100%	102%	107%	97%	101%
20241101	1,245	1,253	1,238	1,249	15,900	-4	100%	100%	89%	▼	99%	102%	107%	97%	101%
20241105	1,254	1,254	1,236	1,242	19,400	-7	99%	99%	122%	▼▼	101%	105%	107%	96%	100%
20241106	1,255	1,283	1,250	1,271	34,000	29	102%	101%	175%	▲	100%	104%	105%	98%	103%
20241107	1,269	1,270	1,259	1,265	23,700	-6	100%	100%	70%	▼	99%	101%	106%	98%	102%
20241108	1,270	1,274	1,255	1,263	18,600	-2	100%	99%	78%	▼▼	102%	102%	106%	98%	102%
20241111	1,262	1,285	1,257	1,284	35,100	21	102%	102%	189%	▲	102%	100%	105%	99%	104%
20241112	1,289	1,333	1,275	1,321	81,000	37	103%	102%	231%	▲▲	97%	98%	102%	100%	107%
20241113	1,323	1,332	1,280	1,289	87,100	-32	98%	97%	108%	▼	99%	102%	105%	98%	104%
20241114	1,288	1,300	1,277	1,277	26,800	-12	99%	99%	31%	▼▼	101%	103%	106%	97%	103%
20241115	1,274	1,287	1,274	1,285	24,900	8	101%	101%	93%	▲	99%	104%	106%	97%	104%
20241118	1,280	1,285	1,266	1,272	21,500	-13	99%	99%	86%	▼	102%	105%	106%	96%	103%
20241119	1,272	1,296	1,272	1,293	39,100	21	102%	102%	182%	▲	102%	104%	105%	98%	105%
20241120	1,290	1,316	1,287	1,316	35,000	23	102%	102%	90%	▲▲	101%	102%	104%	100%	106%
20241121	1,305	1,316	1,305	1,312	11,700	-4	100%	101%	33%	▼	101%	101%	103%	99%	106%
20241122	1,316	1,332	1,309	1,332	27,400	20	102%	101%	234%	▲	100%	99%	102%	100%	108%
20241125	1,333	1,350	1,333	1,337	33,100	5	100%	100%	121%	▲▲	100%	99%	85%	100%	108%
20241126	1,338	1,349	1,328	1,336	24,500	-1	100%	100%	74%	▼	99%	98%	84%	100%	108%
20241127	1,331	1,332	1,315	1,315	21,400	-21	98%	99%	87%	▼▼	101%	100%	82%	98%	106%
20241128	1,315	1,344	1,315	1,326	30,300	11	101%	101%	142%	▲	100%	102%	82%	99%	107%
20241129	1,321	1,333	1,318	1,318	13,500	-8	99%	100%	45%	▼	99%	102%	82%	99%	106%
20241202	1,317	1,317	1,301	1,308	18,700	-10	99%	99%	139%	▼▼	100%	104%	83%	98%	105%
20241203	1,305	1,319	1,298	1,311	34,900	3	100%	100%	187%	▲	100%	103%	80%	98%	104%
20241204	1,312	1,318	1,306	1,311	12,000	0	100%	100%	34%	--	102%	87%	80%	98%	104%
20241205	1,311	1,341	1,311	1,341	30,900	30	102%	102%	258%	▲	100%	83%	78%	100%	106%
20241206	1,344	1,352	1,336	1,342	20,800	1	100%	100%	67%	▲▲	100%	80%	0%	100%	106%
20241209	1,350	1,355	1,340	1,353	28,800	11	101%	100%	138%	▲▲▲	103%	94%	0%	100%	106%
20241210	1,113	1,151	1,093	1,141	1,091,800	-212	84%	103%	3791%	▼	99%	95%	0%	84%	100%
20241211	1,131	1,139	1,115	1,115	540,700	-26	98%	99%	50%	▼▼	97%	97%	0%	82%	100%
20241212	1,109	1,112	1,081	1,081	558,600	-34	97%	97%	103%	▼▼▼	98%	97%	0%	80%	100%
20241213	1,072	1,077	1,050	1,050	428,100	-31	97%	98%	77%	▼▼▼▼	98%	100%	0%	78%	100%
20241216	1,050	1,064	1,027	1,027	449,800	-23	98%	98%	105%	▼▼▼▼▼	105%	102%	0%	76%	100%
20241217	1,027	1,077	1,027	1,077	752,800	50	105%	105%	167%	▲	97%	0%	0%	80%	105%
20241218	1,076	1,076	1,041	1,042	829,700	-35	97%	97%	110%	▼	99%	0%	0%	77%	101%
20241219	1,034	1,046	1,028	1,028	950,100	-14	99%	99%	115%	▼▼	102%	0%	0%	76%	100%
20241220	1,030	1,062	1,029	1,052	538,900	24	102%	102%	57%	▲	%	%	%	78%	102%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2024-12-13	1,093,000	404,200	89,100	103,200	1,003,900	301,000
2024-12-06	79,300	50,200	44,300	18,300	35,000	31,900
2024-11-29	72,400	60,500	41,800	19,800	30,600	40,700
2024-11-22	72,000	55,700	41,800	19,100	30,200	36,600
2024-11-15	69,900	67,100	41,800	20,800	28,100	46,300
2024-11-08	71,800	55,000	40,800	19,800	31,000	35,200
2024-11-01	65,200	52,900	37,800	18,900	27,400	34,000
2024-10-25	63,100	49,700	35,800	16,900	27,300	32,800
2024-10-18	65,000	49,500	35,800	16,300	29,200	33,200
2024-10-11	63,000	52,000	35,800	18,600	27,200	33,400
2024-10-04	65,500	49,600	35,800	16,100	29,700	33,500
2024-09-27	64,800	55,400	35,300	18,300	29,500	37,100
2024-09-20	59,500	53,100	33,900	19,300	25,600	33,800
2024-09-13	59,700	54,600	33,900	19,700	25,800	34,900
2024-09-06	60,000	61,200	34,900	20,900	25,100	40,300
2024-08-30	63,600	69,900	34,300	21,700	29,300	48,200
2024-08-23	62,200	66,400	33,800	20,400	28,400	46,000
2024-08-16	64,900	65,000	33,800	20,700	31,100	44,300
2024-08-09	64,600	63,500	33,800	19,300	30,800	44,200
2024-08-02	67,800	67,800	33,800	22,100	34,000	45,700
2024-07-26	81,500	62,800	33,800	19,100	47,700	43,700
2024-07-19	80,200	62,500	33,800	19,200	46,400	43,300
2024-07-12	81,200	59,400	33,800	18,600	47,400	40,800
2024-07-05	80,600	60,100	33,800	18,300	46,800	41,800
2024-06-28	87,100	65,600	36,800	18,800	50,300	46,800
2024-06-21	82,900	59,200	33,800	17,500	49,100	41,700
2024-06-14	88,600	62,700	33,800	18,000	54,800	44,700
2024-06-07	85,000	66,200	33,800	19,100	51,200	47,100
2024-05-31	85,900	69,100	33,800	21,500	52,100	47,600
2024-05-24	85,400	66,600	33,800	20,900	51,600	45,700
2024-05-17	89,100	72,800	33,800	22,800	55,300	50,000
2024-05-10	91,900	68,800	33,900	21,600	58,000	47,200
2024-05-02	90,300	68,300	33,800	23,300	56,500	45,000
2024-04-26	88,900	68,100	33,800	23,200	55,100	44,900
2024-04-19	95,200	72,500	33,800	25,400	61,400	47,100
2024-04-12	100,400	75,600	33,800	24,400	66,600	51,200
2024-04-05	101,000	67,000	34,100	21,700	66,900	45,300
2024-03-29	164,700	57,700	43,500	20,900	121,200	36,800
2024-03-22	609,500	79,000	458,700	25,800	150,800	53,200
2024-03-15	591,300	61,700	458,500	25,300	132,800	36,400
2024-03-08	574,200	54,600	458,500	28,200	115,700	26,400
2024-03-01	528,600	56,900	429,700	25,900	98,900	31,000
2024-02-22	537,900	95,100	429,700	30,400	108,200	64,700
2024-02-16	537,200	76,300	429,700	32,300	107,500	44,000
2024-02-09	562,100	92,400	429,300	31,400	132,800	61,000
2024-02-02	529,600	90,200	429,300	43,500	100,300	46,700
2024-01-26	510,300	101,600	420,900	50,000	89,400	51,600
2024-01-19	493,900	94,800	403,800	46,700	90,100	48,100
2024-01-12	478,400	91,500	384,600	41,400	93,800	50,100

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
2024-12-17	モルガン・スタンレーMUFG証券株式会社	83,083	0.47%	▼	-12,400	1,027	1,077	1,027	1,077	752,800
2024-12-16	モルガン・スタンレーMUFG証券株式会社	95,483	0.54%	▼	-12,500	1,050	1,064	1,027	1,027	449,800
2024-12-13	モルガン・スタンレーMUFG証券株式会社	107,983	0.61%	▲		1,072	1,077	1,050	1,050	428,100
2024-12-11	Barclays Capital Securities Ltd	108,519	0.62%	▲		1,131	1,139	1,115	1,115	540,700
2024-03-21	GOLDMAN SACHS INTERNATIONAL	78,631	0.45%	▼	-9,300	1,426	1,445	1,414	1,414	83,100
2024-03-19	GOLDMAN SACHS INTERNATIONAL	87,931	0.50%	▲	4,300	1,440	1,440	1,405	1,417	102,200
2024-03-18	GOLDMAN SACHS INTERNATIONAL	83,631	0.47%	▼	-16,200	1,456	1,459	1,433	1,446	73,500
2024-03-13	GOLDMAN SACHS INTERNATIONAL	99,831	0.57%	▼	-5,100	1,460	1,465	1,435	1,437	57,700

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241217	16:45	幸楽苑	発行価格及び売出価格の決定に関するお知らせ
20241209	16:00	幸楽苑	新株式発行及び株式売出しに関するお知らせ
20241206	15:30	幸楽苑	2025年３月期11月度売上推移速報に関するお知らせ
20241030	15:00	幸楽苑	人事異動に関するお知らせ
20241030	15:00	幸楽苑	取締役の辞任に関するお知らせ
20241008	15:00	幸楽苑	2025年３月期９月度売上推移速報に関するお知らせ
20240906	15:00	幸楽苑ＨＤ	2025年３月期８月度売上推移速報に関するお知らせ
20240801	16:00	幸楽苑ＨＤ	ストック・オプション（新株予約権）行使価額等確定のお知らせ
20240708	15:00	幸楽苑ＨＤ	2025年３月期６月度売上推移速報に関するお知らせ
20240621	15:00	幸楽苑ＨＤ	新役員体制に関するお知らせ
20240621	15:00	幸楽苑ＨＤ	ストック・オプション（新株予約権）の発行に関するお知らせ
20240607	15:00	幸楽苑ＨＤ	2025年３月期５月度売上推移速報に関するお知らせ
20240527	15:00	幸楽苑ＨＤ	完全子会社の吸収合併（略式合併）及び定款一部変更（商号及び目的の変更）に関するお知らせ
20240527	15:00	幸楽苑ＨＤ	役員の異動に関するお知らせ
20240527	15:00	幸楽苑ＨＤ	「当社株式等の大規模買付行為に関する対応策（買収への対応方針）」の継続について
20240527	15:00	幸楽苑ＨＤ	ストック・オプション（新株予約権）に関するお知らせ
20240513	15:30	幸楽苑ＨＤ	繰延税金資産の計上に関するお知らせ
20240513	15:30	幸楽苑ＨＤ	2024年3月期　決算短信〔日本基準〕（連結）
20240508	15:00	幸楽苑ＨＤ	2025年３月期４月度売上推移速報に関するお知らせ
20240408	15:00	幸楽苑ＨＤ	2024年３月期３月度売上推移速報に関するお知らせ
20240327	15:00	幸楽苑ＨＤ	コミットメントライン契約更新及び金銭消費貸借契約締結に関するお知らせ
20240327	15:00	幸楽苑ＨＤ	第三者割当増資に係る資金使途の変更に関するお知らせ
20240312	15:00	幸楽苑ＨＤ	株主優待品の内容決定に関するお知らせ
20240308	15:00	幸楽苑ＨＤ	2024年３月期２月度売上推移速報に関するお知らせ
20240109	15:00	幸楽苑ＨＤ	2024年３月期12月度売上推移速報に関するお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
7554	1	幸楽苑公式サイト	2024-12-21 23:23:24
7554	3		2024-06-16 07:14:39
7554	3	お知らせ一覧	2024-06-15 13:15:25
7554	3		2024-06-14 13:45:24

7554--幸楽苑ＨＤ-【小売業】【ラーメン】福島県が発祥低価格を武器に出店攻勢売上高:268000-当期純利益:940-総資産:104670-時価:18350877----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

7554--幸楽苑ＨＤ-【小売業】【ラーメン】福島県が発祥低価格を武器に出店攻勢
売上高:268000-当期純利益:940-総資産:104670-時価:18350877----Yahoo