[1301]極洋:【水産物】貿易や漁業、加工食品
Yahoo! 【プライム/水産・農林業】 売上高:3026810 当期純利益:67400 総資産:1821250 時価:613億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 5,080 | 5,140 | 5,050 | 5,130 | 32,300 | -3,500 | 101% | ▲ | 2552 | 0 | 0 | 100% | 12% |
| 20250908 | 5,120 | 5,200 | 5,080 | 5,120 | 79,600 | 19,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250909 | 5,160 | 5,220 | 5,070 | 5,110 | 62,800 | -16,800 | 100% | ▼ | 2828 | 0 | 0 | 100% | 14% |
| 20250912 | 5,080 | 5,090 | 5,050 | 5,090 | 35,800 | -3,000 | 100% | -- | 8525 | 0 | 0 | 99% | 12% |
| 20250911 | 5,050 | 5,150 | 5,050 | 5,090 | 38,800 | 9,300 | 100% | ▲ | 1771 | 0 | 0 | 99% | 14% |
| 20250918 | 5,060 | 5,090 | 5,030 | 5,080 | 28,200 | 500 | 101% | ▲ | 7471 | 51 | 0 | 99% | 9% |
| 20250905 | 4,990 | 5,090 | 4,940 | 5,080 | 60,000 | 19,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250910 | 5,080 | 5,130 | 5,060 | 5,070 | 29,500 | -33,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250917 | 5,130 | 5,130 | 5,030 | 5,040 | 27,700 | -4,600 | 98% | ▼ | 8828 | 51 | 0 | 98% | 8% |
| 20250904 | 4,845 | 4,950 | 4,820 | 4,950 | 40,600 | 1,500 | 102% | ▲ | 1471 | 0 | 3 | 100% | 11% |
| 20250822 | 4,850 | 4,935 | 4,835 | 4,895 | 104,300 | 17,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 11% |
| 20250902 | 4,795 | 4,860 | 4,790 | 4,860 | 31,900 | -4,100 | 102% | ▲▲ | 2222 | 51 | 4 | 99% | 11% |
| 20250903 | 4,850 | 4,875 | 4,820 | 4,855 | 39,100 | 7,200 | 100% | ▼ | 1117 | 0 | 4 | 99% | 8% |
| 20250825 | 4,930 | 4,945 | 4,815 | 4,820 | 55,200 | -49,100 | 98% | ▼ | 2828 | 0 | 0 | 98% | 10% |
| 20250821 | 4,720 | 4,795 | 4,660 | 4,795 | 86,500 | 26,000 | 102% | ▲▲▲▲ | 1111 | 41 | 12 | 100% | 9% |
| 20250901 | 4,710 | 4,790 | 4,685 | 4,785 | 36,000 | -2,700 | 102% | ▲ | 2252 | 0 | 4 | 98% | 9% |
| 20250826 | 4,800 | 4,825 | 4,770 | 4,780 | 44,500 | -10,700 | 99% | ▼▼ | 8888 | 0 | 9 | 98% | 9% |
| 20250827 | 4,770 | 4,785 | 4,740 | 4,760 | 35,500 | -9,000 | 100% | ▼▼▼ | 8888 | 24 | 8 | 97% | 8% |
| 20250828 | 4,740 | 4,760 | 4,720 | 4,730 | 25,800 | -9,700 | 99% | ▼▼▼▼ | 8888 | 24 | 7 | 97% | 8% |
| 20250820 | 4,630 | 4,700 | 4,610 | 4,690 | 60,500 | 29,900 | 102% | ▲▲▲ | 1111 | 40 | 3 | 98% | 7% |
| 20250829 | 4,710 | 4,710 | 4,660 | 4,675 | 38,700 | 12,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 5 | 96% | 6% |
| 20250819 | 4,550 | 4,590 | 4,525 | 4,590 | 30,600 | -13,100 | 101% | ▲▲ | 2222 | 51 | 3 | 96% | 4% |
| 20250818 | 4,480 | 4,555 | 4,480 | 4,545 | 43,700 | 7,400 | 102% | ▲ | 1171 | 0 | 4 | 95% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 130,300 | 11,700 | 56,700 | 500 | 73,600 | 11,200 |
| 2025-08-29 | 144,000 | 10,700 | 55,900 | 400 | 88,100 | 10,300 |
| 2025-09-05 | 146,100 | 14,300 | 60,200 | 800 | 85,900 | 13,500 |
| 2025-09-12 | 184,500 | 12,900 | 61,400 | 300 | 123,100 | 12,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-21 09:31 | S100SX2T | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-07 10:24 | S100SZOB | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| 2024-03-22 09:05 | S100T2Q8 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-19 09:40 | S100TA9C | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |