[1333]マルハニチロ:【水産】漁業・養殖のほか冷凍・加工食品にも強み
Yahoo! 【プライム/01水産・農林業】 売上高:10786310 当期純利益:232640 総資産:6812110 時価:631億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260520 | 1,324 | 1,334 | 1,285 | 1,297 | 766,800 | -93,200 | 99% | ▼ | 2828 | 0 | 0 | 92% | 9% |
| 20260522 | 1,289 | 1,289 | 1,253 | 1,261 | 461,400 | -36,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 6% |
| 20260519 | 1,288 | 1,315 | 1,286 | 1,315 | 860,000 | 252,500 | 105% | ▲▲▲▲▲ | 1111 | 40 | 0 | 92% | 10% |
| 20260521 | 1,307 | 1,318 | 1,293 | 1,293 | 497,600 | -269,200 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 8% |
| 20260525 | 1,265 | 1,275 | 1,252 | 1,263 | 617,800 | 156,400 | 100% | ▲ | 7771 | 0 | 0 | 93% | 6% |
| 20260604 | 1,252 | 1,262 | 1,229 | 1,236 | 380,800 | -143,700 | 98% | ▼ | 8828 | 0 | 0 | 94% | 4% |
| 20260602 | 1,250 | 1,255 | 1,225 | 1,245 | 574,500 | -134,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20260526 | 1,264 | 1,273 | 1,256 | 1,265 | 526,200 | -91,600 | 100% | ▲▲ | 8282 | 51 | 0 | 94% | 6% |
| 20260528 | 1,283 | 1,289 | 1,261 | 1,264 | 502,100 | -11,900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 6% |
| 20260529 | 1,264 | 1,288 | 1,260 | 1,267 | 780,300 | 278,200 | 100% | ▲ | 7771 | 0 | 0 | 95% | 6% |
| 20260601 | 1,268 | 1,273 | 1,248 | 1,259 | 708,800 | -71,500 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20260527 | 1,260 | 1,283 | 1,259 | 1,275 | 514,000 | -12,200 | 101% | ▲▲▲ | 2282 | 51 | 0 | 95% | 7% |
| 20260603 | 1,236 | 1,266 | 1,236 | 1,259 | 524,500 | -50,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 6% |
| 20260605 | 1,241 | 1,266 | 1,238 | 1,257 | 400,900 | 20,100 | 102% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20260608 | 1,254 | 1,270 | 1,248 | 1,258 | 419,300 | 18,400 | 100% | ▲▲ | 1111 | 51 | 0 | 96% | 5% |
| 20260618 | 1,250 | 1,256 | 1,236 | 1,244 | 614,900 | 296,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260619 | 1,244 | 1,252 | 1,237 | 1,248 | 507,300 | -107,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260617 | 1,277 | 1,289 | 1,251 | 1,251 | 318,000 | -64,100 | 98% | ▼▼▼ | 2888 | 51 | 0 | 97% | 1% |
| 20260611 | 1,300 | 1,303 | 1,273 | 1,282 | 425,300 | 57,000 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260610 | 1,277 | 1,291 | 1,272 | 1,278 | 368,300 | -196,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260609 | 1,263 | 1,282 | 1,262 | 1,274 | 564,900 | 145,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260612 | 1,284 | 1,293 | 1,277 | 1,293 | 456,800 | 31,500 | 101% | ▲▲▲▲▲▲ | 7171 | 0 | 0 | 98% | 5% |
| 20260615 | 1,300 | 1,304 | 1,285 | 1,286 | 301,600 | -155,200 | 99% | ▼ | 2228 | 51 | 0 | 98% | 4% |
| 20260616 | 1,280 | 1,281 | 1,262 | 1,277 | 382,100 | 80,500 | 99% | ▼▼ | 7777 | 51 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-22 | 1333 | Barclays Capital Securities Ltd | 1,457,807 | 1% | ▲ | |
| 2026-05-25 | 1333 | Barclays Capital Securities Ltd | 1,525,407 | 1% | ▲ | 67,600 |
| 2026-05-27 | 1333 | Barclays Capital Securities Ltd | 1,464,507 | 1% | ▼ | -60,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 278,200 | 21,100 | 161,400 | 6,700 | 116,800 | 14,400 |
| 2026-05-29 | ||||||
| 2026-06-05 |