[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/04食料品】 売上高:8514860 当期純利益:346840 総資産:7897130 時価:5600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,871 | 1,888 | 1,870 | 1,874 | 501,700 | 28,200 | 100% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251201 | 1,863 | 1,876 | 1,844 | 1,849 | 697,000 | 195,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251202 | 1,852 | 1,864 | 1,842 | 1,863 | 569,200 | -127,800 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20251203 | 1,853 | 1,855 | 1,841 | 1,841 | 677,400 | 108,200 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251204 | 1,838 | 1,841 | 1,829 | 1,837 | 681,200 | 3,800 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251205 | 1,832 | 1,840 | 1,816 | 1,816 | 590,000 | -91,200 | 99% | ▼▼▼ | 8888 | 24 | 15 | 97% | 1% |
| 20251208 | 1,816 | 1,837 | 1,814 | 1,833 | 711,200 | 121,200 | 101% | ▲ | 7771 | 0 | 13 | 98% | 2% |
| 20251209 | 1,840 | 1,845 | 1,829 | 1,843 | 515,300 | -195,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251210 | 1,850 | 1,860 | 1,845 | 1,860 | 531,000 | 15,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251211 | 1,865 | 1,865 | 1,831 | 1,833 | 645,000 | 114,000 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20251212 | 1,849 | 1,850 | 1,833 | 1,840 | 833,500 | 188,500 | 100% | ▲ | 7171 | 0 | 0 | 98% | 1% |
| 20251215 | 1,852 | 1,864 | 1,846 | 1,861 | 596,300 | -237,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251216 | 1,862 | 1,883 | 1,858 | 1,873 | 638,300 | 42,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251217 | 1,886 | 1,887 | 1,872 | 1,877 | 667,900 | 29,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251218 | 1,877 | 1,914 | 1,877 | 1,904 | 949,700 | 281,800 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251219 | 1,904 | 1,908 | 1,894 | 1,901 | 948,600 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20251222 | 1,901 | 1,905 | 1,868 | 1,884 | 635,700 | -312,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251223 | 1,875 | 1,904 | 1,875 | 1,902 | 538,100 | -97,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251224 | 1,903 | 1,927 | 1,900 | 1,909 | 607,000 | 68,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251225 | 1,913 | 1,926 | 1,907 | 1,926 | 346,800 | -260,200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20251226 | 1,916 | 1,938 | 1,914 | 1,928 | 739,400 | 392,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251229 | 1,930 | 1,933 | 1,916 | 1,927 | 604,800 | -134,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 197,300 | 46,100 | 129,800 | 27,100 | 67,500 | 19,000 |
| 2025-12-12 | 194,500 | 37,200 | 148,900 | 27,800 | 45,600 | 9,400 |
| 2025-12-05 | 195,500 | 40,300 | 154,200 | 29,100 | 41,300 | 11,200 |
| 2025-11-28 | 158,900 | 40,500 | 120,700 | 26,600 | 38,200 | 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） |