5891 魁力屋

5891
2024/04/19
時価
148億円
PER 予
32.71倍
2023年以降
18.1-25.59倍
(2023-2023年)
PBR
3.37倍
2023年以降
2-2.84倍
(2023-2023年)
配当 予
0.59%
ROE 予
10.32%
ROA 予
6.08%
資料
Link
CSV,JSON

イベントチャート

2023/12/15~2024/04/19

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2024
04/192,8152,8752,6552,705-4.45%44,000148億5045万-13.02%
04/182,7522,8572,7312,831+2.09%47,500155億4219万-9.47%
04/172,9922,9932,7302,773-7.32%121,200152億2377万-11.66%
04/162,8753,1402,8752,992+4.07%114,400164億2608万-5.26%
04/16(空売り報告)GOLDMAN SACHS INTERNATIONAL 32,600株(0.59%)-0.06%
04/152,8802,9492,8722,875-0.28%24,800157億8375万-9.08%
04/122,8982,9232,8502,883-0.52%47,300158億2767万-9.02%
04/112,9542,9682,8772,898-2.91%53,800159億1002万-8.7%
04/103,0103,0552,9852,985-1.16%20,300163億8765万-5.78%
04/093,0203,0902,9963,0200%33,900165億7980万-4.28%
04/082,9633,0702,9193,020+2.65%58,600165億7980万-3.82%
04/053,0303,0652,9342,942-3.06%66,400161億5158万-5.89%
04/043,1453,1453,0253,035-2.57%58,800166億6215万-2.66%
04/04(空売り報告)GOLDMAN SACHS INTERNATIONAL 36,000株(0.65%)-0.12%
04/033,1253,1653,0753,115-0.32%62,300171億135万-0.03%
04/03(空売り報告)GOLDMAN SACHS INTERNATIONAL 42,400株(0.77%)-0.12%
04/023,1953,2653,1253,125-2.19%41,600171億5625万+0.9%
04/013,2503,3153,1653,195-1.69%50,800175億4055万+3.97%
03/29(IR情報)10:00 支配株主に関する事項について
03/293,2753,3703,2453,250-0.76%56,500178億4250万+6.87%
03/283,4103,4503,2303,275-3.25%99,500179億7975万+8.84%
03/28(空売り報告)GOLDMAN SACHS INTERNATIONAL 49,400株(0.89%)-0.07%
03/273,3253,4453,3103,385+1.35%78,600185億8365万+13.78%
03/27(空売り報告)GOLDMAN SACHS INTERNATIONAL 52,800株(0.96%)-0.07%
03/263,3153,3553,2603,340+0.75%58,600183億3660万+13.8%
03/253,3403,4003,2453,315-0.9%66,400181億9935万+14.55%
03/223,3253,4003,2403,345-0.3%94,000183億6405万+17.04%
03/213,5003,5353,3403,355-1.9%140,200184億1895万+18.59%
03/193,3053,4403,2703,420+3.01%122,700187億7580万+22.32%
03/183,4053,4453,1703,320-0.6%102,400182億2680万+20.25%
03/153,2303,3503,2103,340+6.71%115,500183億3660万+22.52%
03/143,1803,2553,0603,130-0.48%105,100171億8370万+16.4%
03/133,2603,3453,1003,145-3.38%119,700172億6605万+18.06%
03/123,0653,3003,0503,255+5.51%184,900178億6995万+23.34%
03/12(空売り報告)GOLDMAN SACHS INTERNATIONAL 56,600株(1.03%)+0.04%
03/112,9703,1952,9053,085+1.65%113,500169億3665万+18.02%
03/083,0853,1702,9903,035+0.66%160,500166億6215万+16.78%
03/072,8533,0352,8353,015+9.52%277,500165億5235万+16.45%
03/062,6342,8102,6232,753+3.89%94,800151億1397万+6.71%
03/052,6852,7102,6022,650-0.6%36,900145億4850万+2.99%
03/042,6532,7262,6532,666+0.49%66,200146億3634万+3.7%
03/012,7562,8072,6532,653-3.7%75,700145億6497万+3.23%
02/292,9642,9712,7402,755-7.71%195,300151億2495万+7.12%
02/282,6503,0552,6502,985+13.71%526,800163億8765万+16.15%
02/28(空売り報告)GOLDMAN SACHS INTERNATIONAL 54,600株(0.99%)-0.09%
02/272,5262,6402,4452,625+3.55%149,900144億1125万+2.58%
02/27(空売り報告)GOLDMAN SACHS INTERNATIONAL 59,700株(1.08%)-0.08%
02/262,4102,5872,4102,535+5.62%180,100139億1715万-0.94%
02/26(空売り報告)GOLDMAN SACHS INTERNATIONAL 63,700株(1.16%)-0.15%
02/222,4732,4752,3902,400-1.52%64,800131億7600万-6.25%
02/22(空売り報告)GOLDMAN SACHS INTERNATIONAL 72,200株(1.31%)-0.11%
02/212,4512,5092,3832,437-0.12%127,000133億7913万-4.77%
02/21(空売り報告)GOLDMAN SACHS INTERNATIONAL 78,000株(1.42%)-0.15%
02/202,4312,4902,4262,440+2.26%85,500133億9560万-4.5%
02/192,3432,4802,3192,386+3.29%129,700130億9914万-6.25%
02/19(空売り報告)GOLDMAN SACHS INTERNATIONAL 86,300株(1.57%)-0.05%
02/162,3912,3912,2622,310-3.87%171,200126億8190万-9.02%
02/16(空売り報告)GOLDMAN SACHS INTERNATIONAL 89,200株(1.62%)-0.29%
02/152,4352,4502,1912,403-8.8%470,600131億9247万-5.36%
02/15(空売り報告)Nomura International plc 12,300株(0.22%)-1.59%義務消失
02/15(空売り報告)GOLDMAN SACHS INTERNATIONAL 104,900株(1.91%)-0.33%
02/14(IR情報)15:30 2023年12月期決算短信[日本基準](非連結)
02/14(IR情報)15:30 剰余金の配当(期末配当)に関するお知らせ
02/142,5002,6882,4802,635+4.48%223,000144億6615万+3.82%
02/14(空売り報告)GOLDMAN SACHS INTERNATIONAL 123,400株(2.24%)+0.09%
02/132,5992,6242,5082,522-1.21%111,000138億4578万-0.32%
02/13(空売り報告)Nomura International plc 99,800株(1.81%)+0.03%
02/13(空売り報告)GOLDMAN SACHS INTERNATIONAL 118,300株(2.15%)+0.12%
02/092,4462,5732,4132,553+4.37%91,400140億1597万+1.35%
02/082,4052,4962,3162,446+1.45%131,500134億2854万-2.47%
02/08(空売り報告)Nomura International plc 97,900株(1.78%)+0.09%
02/072,5222,5402,4012,411-3.33%126,500132億3639万-3.48%
02/07(空売り報告)Nomura International plc 93,000株(1.69%)-0.1%
02/062,5002,5242,4432,494-1.27%104,800136億9206万+0.48%
02/06(空売り報告)GOLDMAN SACHS INTERNATIONAL 111,900株(2.03%)+0.14%
02/052,6822,6822,4622,526-4.32%209,000138億6774万+2.77%
02/05(空売り報告)GOLDMAN SACHS INTERNATIONAL 103,800株(1.89%)+0.23%
02/022,7052,7092,6102,640-2.22%89,200144億9360万+8.51%
02/02(空売り報告)GOLDMAN SACHS INTERNATIONAL 91,300株(1.66%)+0.08%
02/012,7412,7902,6502,700-3.16%134,500148億2300万+12.5%
02/01(空売り報告)GOLDMAN SACHS INTERNATIONAL 87,100株(1.58%)+0.15%
01/312,7802,8732,6872,788-0.07%180,200153億612万+17.94%
01/302,5942,8202,5612,790+8.43%241,600153億1710万+20%
01/30(空売り報告)モルガン・スタンレーMUFG証券 8,200株(0.14%)-0.43%義務消失
01/30(空売り報告)GOLDMAN SACHS INTERNATIONAL 78,700株(1.43%)+0.39%
01/292,6252,6352,5332,573-1.34%74,200141億2577万+12.41%
01/29(空売り報告)Nomura International plc 98,700株(1.79%)+0.12%
01/29(空売り報告)GOLDMAN SACHS INTERNATIONAL 57,300株(1.04%)+0.24%
01/262,6302,6662,5672,608-1.25%89,300143億1792万+15.3%
01/26(空売り報告)Nomura International plc 91,700株(1.67%)+0.11%
01/26(空売り報告)モルガン・スタンレーMUFG証券 31,800株(0.57%)再IN
01/252,6802,6812,5952,641-2%120,100144億9909万+18.22%
01/25(空売り報告)Nomura International plc 85,700株(1.56%)+0.23%
01/25(空売り報告)GOLDMAN SACHS INTERNATIONAL 44,400株(0.8%)+0.02%
01/242,7142,7602,6042,695-0.77%140,900147億9555万+22.72%
01/232,7002,8282,6982,716+0.59%292,900149億1084万-
01/23(空売り報告)GOLDMAN SACHS INTERNATIONAL 43,000株(0.78%)+0.18%
01/222,6322,7002,5902,700+3.29%200,800148億2300万-
01/22(空売り報告)Nomura International plc 73,500株(1.33%)-0.28%
01/192,5492,6772,5152,614+1.87%340,500143億5086万-
01/19(空売り報告)Nomura International plc 88,600株(1.61%)+0.21%
01/19(空売り報告)モルガン・スタンレーMUFG証券 26,500株(0.48%)-0.06%義務消失
01/19(空売り報告)GOLDMAN SACHS INTERNATIONAL 33,100株(0.6%)+0.07%
01/182,4492,5662,3702,566+7.36%362,200140億8734万-
01/18(空売り報告)Nomura International plc 77,000株(1.4%)+0.33%
01/172,3592,4052,2702,390+2.8%225,900131億2110万-
01/17(空売り報告)Nomura International plc 59,000株(1.07%)-0.21%
01/17(空売り報告)GOLDMAN SACHS INTERNATIONAL 29,200株(0.53%)新規
01/162,2302,3782,2052,325+6.36%246,300127億6425万-
01/16(空売り報告)Nomura International plc 70,400株(1.28%)-0.19%
01/16(空売り報告)モルガン・スタンレーMUFG証券 30,100株(0.54%)-0.2%
01/152,2202,2302,1662,186-2.28%162,200120億114万-
01/15(空売り報告)Nomura International plc 81,100株(1.47%)+0.13%
01/122,3012,3832,2302,237-3.83%254,600122億8113万-
01/12(空売り報告)Nomura International plc 73,700株(1.34%)+0.71%
01/12(空売り報告)モルガン・スタンレーMUFG証券 40,700株(0.74%)+0.11%
01/112,3792,4102,2332,326-1.36%324,000127億6974万-
01/11(空売り報告)Nomura International plc 35,000株(0.63%)新規
01/102,5442,5482,3272,358-3.95%803,500129億4542万-
01/10(空売り報告)モルガン・スタンレーMUFG証券 35,000株(0.63%)新規
01/09(5%ルール)マルフジコーポレーション(49.15%)藤田宗(19.54%)
01/092,2302,4622,2282,455+10.09%618,700134億7795万-
01/052,2822,3792,2102,230-2.15%471,600122億4270万-
01/042,1602,3402,1202,279+3.87%812,100125億1171万-
2023
12/291,9852,2761,9832,194+9.1%952,300120億4506万-
12/281,9072,0901,9072,011+5.45%1,075,000110億4039万-
12/271,8631,9281,8601,907+0.42%297,500104億6943万-
12/261,8502,0131,8141,899+5.5%873,200104億2551万-
12/251,7971,8651,7651,800-1.15%205,30098億8200万-
12/22(5%ルール)マルフジコーポレーション(49.15%)藤田宗(23.5%)
12/221,7981,8441,7701,821+0.61%208,20099億9729万-
12/211,8901,8981,7971,810-3.72%269,40099億3690万-
12/20(IR情報)15:30 サステナビリティ委員会の設置に関するお知らせ
12/201,8801,9201,7931,880-1.36%914,000103億2120万-
12/191,9602,0801,8591,906-0.26%3,269,100104億6394万-
12/181,7001,9851,6561,911+13.75%1,995,900104億9139万-
12/151,8221,8881,6101,6800%3,865,30092億2320万-
12/15(IR情報)8:00 親会社以外の支配株主の異動に関するお知らせ
12/15(IR情報)8:00 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ