[1301]極洋:【水産物】貿易や漁業、加工食品
Yahoo! 【プライム/01水産・農林業】 売上高:3026810 当期純利益:67400 総資産:1821250 時価:587億円
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% |
| 20250909 | 5,160 | 5,220 | 5,070 | 5,110 | 62,800 | -16,800 | 100% | ▼ | 2828 | 0 | 0 | 100% | 14% |
| 20250911 | 5,050 | 5,150 | 5,050 | 5,090 | 38,800 | 9,300 | 100% | ▲ | 1771 | 0 | 0 | 99% | 14% |
| 20250912 | 5,080 | 5,090 | 5,050 | 5,090 | 35,800 | -3,000 | 100% | -- | 8525 | 0 | 0 | 99% | 12% |
| 20250918 | 5,060 | 5,090 | 5,030 | 5,080 | 28,200 | 500 | 101% | ▲ | 7471 | 51 | 0 | 99% | 9% |
| 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% |
| 20250926 | 5,000 | 5,030 | 4,995 | 5,030 | 34,300 | 6,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20250925 | 4,960 | 4,995 | 4,955 | 4,985 | 27,700 | -25,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20250929 | 5,020 | 5,020 | 4,920 | 4,985 | 40,600 | 6,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20250919 | 5,080 | 5,090 | 4,950 | 4,980 | 73,300 | 45,100 | 98% | ▼ | 4717 | 0 | 0 | 97% | 7% |
| 20251007 | 4,920 | 4,975 | 4,905 | 4,960 | 25,400 | -2,700 | 101% | ▲▲▲ | 2282 | 51 | 0 | 97% | 2% |
| 20250924 | 4,920 | 4,980 | 4,895 | 4,955 | 53,200 | 19,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 6% |
| 20250930 | 4,970 | 4,980 | 4,915 | 4,945 | 32,000 | -8,600 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20251009 | 4,950 | 4,950 | 4,920 | 4,940 | 17,200 | -24,800 | 100% | ▲ | 8822 | 0 | 0 | 96% | 2% |
| 20250922 | 4,990 | 4,995 | 4,935 | 4,935 | 34,200 | -39,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251008 | 4,945 | 5,020 | 4,930 | 4,935 | 42,000 | 16,600 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251006 | 4,940 | 4,950 | 4,885 | 4,920 | 28,100 | 8,100 | 101% | ▲▲ | 1111 | 51 | 0 | 96% | 1% |
| 20251003 | 4,825 | 4,915 | 4,825 | 4,870 | 20,000 | -9,200 | 100% | ▲ | 2282 | 0 | 0 | 95% | 0% |
| 20251001 | 4,945 | 4,945 | 4,830 | 4,865 | 55,500 | 23,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251010 | 4,925 | 4,925 | 4,830 | 4,860 | 35,100 | 17,900 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 4,910 | 4,910 | 4,805 | 4,855 | 29,200 | -26,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 184,500 | 12,900 | 61,400 | 300 | 123,100 | 12,600 |
| 2025-09-19 | 188,100 | 10,800 | 67,900 | 300 | 120,200 | 10,500 |
| 2025-09-26 | 195,700 | 10,300 | 69,200 | 100 | 126,500 | 10,200 |
| 2025-10-03 | 202,600 | 8,100 | 68,300 | 100 | 134,300 | 8,000 |
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） |
| 2025-09-19 10:31 | S100WPDF | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |