[2002]日清粉Ｇ:【製粉国内】食品とバイオにも注力製粉は海外展開に意欲
Yahoo! 【プライム/食料品】 売上高:8514860 当期純利益:346840 総資産:7897130 時価:5173億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,743 | 1,757 | 1,741 | 1,747 | 675,700 | 26,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250729 | 1,744 | 1,750 | 1,732 | 1,741 | 575,700 | -100,000 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 20250730 | 1,739 | 1,763 | 1,737 | 1,760 | 779,800 | 204,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250731 | 1,764 | 1,768 | 1,753 | 1,753 | 735,700 | -44,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250801 | 1,720 | 1,739 | 1,706 | 1,731 | 1,556,800 | 821,100 | 99% | ▼▼ | 7777 | 0 | 13 | 98% | 2% |
| 20250804 | 1,733 | 1,738 | 1,720 | 1,738 | 777,500 | -779,300 | 100% | ▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250805 | 1,739 | 1,757 | 1,734 | 1,751 | 621,200 | -156,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250806 | 1,760 | 1,768 | 1,753 | 1,762 | 706,900 | 85,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250807 | 1,769 | 1,771 | 1,754 | 1,769 | 900,300 | 193,400 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250808 | 1,774 | 1,794 | 1,768 | 1,794 | 1,166,000 | 265,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250812 | 1,796 | 1,807 | 1,787 | 1,793 | 833,300 | -332,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250813 | 1,787 | 1,793 | 1,779 | 1,784 | 674,900 | -158,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250814 | 1,776 | 1,780 | 1,745 | 1,751 | 824,400 | 149,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20250815 | 1,751 | 1,757 | 1,742 | 1,750 | 657,400 | -167,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20250818 | 1,755 | 1,773 | 1,755 | 1,763 | 622,600 | -34,800 | 101% | ▲ | 2222 | 51 | 0 | 98% | 4% |
| 20250819 | 1,764 | 1,785 | 1,760 | 1,785 | 510,800 | -111,800 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250820 | 1,803 | 1,820 | 1,800 | 1,813 | 883,000 | 372,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250821 | 1,815 | 1,817 | 1,790 | 1,798 | 579,100 | -303,900 | 99% | ▼ | 8828 | 51 | 0 | 99% | 4% |
| 20250822 | 1,794 | 1,796 | 1,783 | 1,793 | 406,500 | -172,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250825 | 1,795 | 1,797 | 1,783 | 1,788 | 513,600 | 107,100 | 100% | ▼▼▼ | 1417 | 24 | 0 | 99% | 3% |
| 20250826 | 1,790 | 1,790 | 1,773 | 1,775 | 684,200 | 170,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20250827 | 1,771 | 1,780 | 1,766 | 1,780 | 470,300 | -213,900 | 100% | ▲ | 8882 | 51 | 0 | 98% | 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 | 291,200 | 36,400 | 154,700 | 27,800 | 136,500 | 8,600 |
| 2025-08-15 | 324,500 | 39,400 | 179,200 | 27,100 | 145,300 | 12,300 |
| 2025-08-08 | 297,600 | 53,600 | 131,300 | 36,700 | 166,300 | 16,900 |
| 2025-08-01 | 354,600 | 46,200 | 148,700 | 32,300 | 205,900 | 13,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-07 13:31 | S100WGPV | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2025-04-22 10:46 | S100VN76 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |