[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:650億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 3,799 | 3,810 | 3,765 | 3,778 | 183,500 | 6,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 9% |
| 20251230 | 1,310 | 1,315 | 1,285 | 1,286 | 744,100 | 105,000 | 98% | ▼▼ | 7777 | 0 | 0 | 33% | 0% |
| 20251229 | 1,320 | 1,327 | 1,304 | 1,316 | 639,100 | 440,300 | 33% | ▼ | 7777 | 0 | 0 | 33% | 0% |
| 20251225 | 3,881 | 3,898 | 3,875 | 3,880 | 93,700 | -8,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251224 | 3,864 | 3,880 | 3,851 | 3,872 | 102,200 | -8,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251223 | 3,830 | 3,871 | 3,830 | 3,859 | 110,900 | -57,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251222 | 3,894 | 3,897 | 3,823 | 3,829 | 168,700 | -51,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251218 | 3,820 | 3,845 | 3,795 | 3,825 | 195,100 | 77,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251217 | 3,810 | 3,820 | 3,771 | 3,781 | 117,700 | -37,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251215 | 3,744 | 3,767 | 3,729 | 3,757 | 162,300 | -12,200 | 101% | ▲ | 2282 | 0 | 10 | 99% | 3% |
| 20251212 | 3,750 | 3,754 | 3,699 | 3,711 | 174,500 | 11,700 | 99% | ▼▼ | 7777 | 0 | 11 | 98% | 2% |
| 20251211 | 3,770 | 3,772 | 3,713 | 3,747 | 162,800 | -47,600 | 100% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20251210 | 3,739 | 3,759 | 3,724 | 3,758 | 210,400 | 52,600 | 101% | ▲ | 1171 | 0 | 13 | 99% | 4% |
| 20251209 | 3,745 | 3,758 | 3,683 | 3,709 | 157,800 | 7,600 | 99% | ▼ | 1717 | 0 | 14 | 97% | 2% |
| 20251205 | 3,717 | 3,720 | 3,669 | 3,679 | 135,300 | -39,200 | 99% | ▼ | 8828 | 0 | 16 | 97% | 5% |
| 20251204 | 3,707 | 3,722 | 3,692 | 3,717 | 174,500 | -62,500 | 100% | ▲ | 8282 | 0 | 17 | 98% | 6% |
| 20251203 | 3,750 | 3,765 | 3,653 | 3,707 | 237,000 | 53,500 | 98% | ▼ | 7777 | 0 | 18 | 97% | 7% |
| 20251201 | 3,798 | 3,798 | 3,758 | 3,766 | 176,900 | 700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20251219 | 3,844 | 3,893 | 3,839 | 3,878 | 219,900 | 24,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251226 | 3,913 | 3,957 | 3,903 | 3,953 | 198,800 | 105,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251216 | 3,800 | 3,827 | 3,773 | 3,810 | 154,900 | -7,400 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251208 | 3,716 | 3,734 | 3,689 | 3,731 | 150,200 | 14,900 | 101% | ▲ | 1171 | 51 | 15 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 127,600 | 22,700 | 81,500 | 6,900 | 46,100 | 15,800 |
| 2025-12-12 | 120,400 | 20,100 | 75,200 | 3,800 | 45,200 | 16,300 |
| 2025-12-19 | 124,300 | 20,900 | 75,400 | 4,600 | 48,900 | 16,300 |
| 2025-12-26 | 116,400 | 21,100 | 70,200 | 2,200 | 46,200 | 18,900 |