[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:574億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 4,660 | 4,760 | 4,380 | 4,410 | 263,000 | 231,500 | 93% | ▼ | 1777 | 0 | 14 | 92% | 0% |
| 20250805 | 4,430 | 4,455 | 4,385 | 4,395 | 149,400 | -113,600 | 100% | ▼▼ | 8288 | 0 | 11 | 92% | 0% |
| 20250815 | 4,495 | 4,510 | 4,455 | 4,475 | 36,300 | -4,100 | 100% | ▼ | 8528 | 0 | 5 | 94% | 2% |
| 20250814 | 4,465 | 4,515 | 4,455 | 4,485 | 40,400 | 4,600 | 100% | ▲ | 4771 | 0 | 5 | 94% | 2% |
| 20250807 | 4,510 | 4,540 | 4,480 | 4,515 | 28,300 | -69,300 | 100% | ▼ | 8228 | 0 | 10 | 94% | 3% |
| 20250812 | 4,545 | 4,560 | 4,450 | 4,500 | 135,000 | 102,400 | 99% | ▼ | 1717 | 0 | 8 | 94% | 2% |
| 20250813 | 4,500 | 4,515 | 4,470 | 4,480 | 35,800 | -99,200 | 100% | ▼▼ | 8288 | 0 | 7 | 94% | 2% |
| 20250818 | 4,480 | 4,555 | 4,480 | 4,545 | 43,700 | 7,400 | 102% | ▲ | 1171 | 0 | 4 | 95% | 3% |
| 20250806 | 4,405 | 4,545 | 4,395 | 4,530 | 97,600 | -51,800 | 103% | ▲ | 2282 | 0 | 10 | 95% | 3% |
| 20250808 | 4,515 | 4,550 | 4,505 | 4,540 | 32,600 | 4,300 | 101% | ▲ | 1111 | 0 | 9 | 95% | 3% |
| 20250819 | 4,550 | 4,590 | 4,525 | 4,590 | 30,600 | -13,100 | 101% | ▲▲ | 2222 | 51 | 3 | 96% | 4% |
| 20250827 | 4,770 | 4,785 | 4,740 | 4,760 | 35,500 | -9,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 8% |
| 20250729 | 4,705 | 4,725 | 4,660 | 4,665 | 23,100 | -14,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250731 | 4,710 | 4,720 | 4,660 | 4,685 | 32,200 | 2,700 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250730 | 4,655 | 4,690 | 4,620 | 4,675 | 29,500 | 6,400 | 100% | ▲ | 7771 | 0 | 17 | 98% | 4% |
| 20250820 | 4,630 | 4,700 | 4,610 | 4,690 | 60,500 | 29,900 | 102% | ▲▲▲ | 1111 | 40 | 3 | 98% | 7% |
| 20250825 | 4,930 | 4,945 | 4,815 | 4,820 | 55,200 | -49,100 | 98% | ▼ | 2828 | 0 | 0 | 98% | 10% |
| 20250826 | 4,800 | 4,825 | 4,770 | 4,780 | 44,500 | -10,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250801 | 4,665 | 4,745 | 4,660 | 4,725 | 31,500 | -700 | 101% | ▲▲▲ | 2582 | 0 | 0 | 99% | 5% |
| 20250728 | 4,795 | 4,795 | 4,720 | 4,730 | 37,200 | -41,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250821 | 4,720 | 4,795 | 4,660 | 4,795 | 86,500 | 26,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250822 | 4,850 | 4,935 | 4,835 | 4,895 | 104,300 | 17,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 205,900 | 10,300 | 121,300 | 1,000 | 84,600 | 9,300 |
| 2025-08-08 | 263,000 | 10,600 | 189,100 | 0 | 73,900 | 10,600 |
| 2025-08-15 | 105,300 | 9,400 | 27,400 | 0 | 77,900 | 9,400 |
| 2025-08-22 | 130,300 | 11,700 | 56,700 | 500 | 73,600 | 11,200 |
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） |