[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:5380億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 9 | 98% | 3% |
| 20250828 | 1,781 | 1,792 | 1,779 | 1,789 | 447,700 | -22,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250829 | 1,798 | 1,801 | 1,787 | 1,790 | 598,900 | 151,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250902 | 1,816 | 1,830 | 1,811 | 1,826 | 547,200 | -48,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250917 | 1,856 | 1,866 | 1,844 | 1,851 | 428,600 | -48,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250916 | 1,835 | 1,858 | 1,831 | 1,853 | 477,200 | -378,400 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250912 | 1,873 | 1,873 | 1,832 | 1,836 | 855,600 | 339,500 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 99% | 4% |
| 20250818 | 1,755 | 1,773 | 1,755 | 1,763 | 622,600 | -34,800 | 101% | ▲ | 2222 | 51 | 14 | 98% | 4% |
| 20250901 | 1,798 | 1,822 | 1,795 | 1,815 | 595,900 | -3,000 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250822 | 1,794 | 1,796 | 1,783 | 1,793 | 406,500 | -172,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250821 | 1,815 | 1,817 | 1,790 | 1,798 | 579,100 | -303,900 | 99% | ▼ | 8828 | 51 | 0 | 99% | 4% |
| 20250903 | 1,824 | 1,832 | 1,818 | 1,831 | 563,700 | 16,500 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250904 | 1,831 | 1,845 | 1,819 | 1,845 | 570,500 | 6,800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250820 | 1,803 | 1,820 | 1,800 | 1,813 | 883,000 | 372,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250819 | 1,764 | 1,785 | 1,760 | 1,785 | 510,800 | -111,800 | 101% | ▲▲ | 2222 | 51 | 15 | 99% | 5% |
| 20250905 | 1,839 | 1,849 | 1,832 | 1,848 | 502,500 | -68,000 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250908 | 1,853 | 1,872 | 1,851 | 1,861 | 881,700 | 379,200 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 1,863 | 1,870 | 1,855 | 1,856 | 671,500 | -210,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250910 | 1,852 | 1,855 | 1,839 | 1,850 | 611,300 | -60,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250911 | 1,840 | 1,857 | 1,834 | 1,850 | 516,100 | -95,200 | 100% | ▼▼▼ | 2888 | 24 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 291,200 | 36,400 | 154,700 | 27,800 | 136,500 | 8,600 |
| 2025-08-29 | 332,000 | 34,100 | 168,200 | 26,200 | 163,800 | 7,900 |
| 2025-09-05 | 272,200 | 39,100 | 141,000 | 26,200 | 131,200 | 12,900 |
| 2025-09-12 | 229,200 | 39,700 | 120,800 | 26,300 | 108,400 | 13,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |