[2004]昭和産:【食品】製粉、油脂、冷食、飼料に展開非市況分野を拡充
Yahoo! 【プライム/04食料品】 売上高:3344250 当期純利益:115990 総資産:2555040 時価:1067億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 2,949 | 2,970 | 2,934 | 2,970 | 215,500 | -58,600 | 101% | ▲▲▲ | 2222 | 0 | 10 | 96% | 5% |
| 20251226 | 2,980 | 3,005 | 2,980 | 3,000 | 176,100 | -39,400 | 101% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 6% |
| 20251229 | 3,000 | 3,015 | 2,971 | 3,015 | 156,500 | -19,600 | 100% | ▲▲▲▲▲ | 2822 | 0 | 12 | 100% | 6% |
| 20251230 | 3,015 | 3,030 | 2,995 | 3,015 | 139,600 | -16,900 | 100% | -- | 2225 | 0 | 12 | 100% | 6% |
| 20260105 | 3,000 | 3,060 | 2,998 | 3,050 | 312,500 | 172,900 | 101% | ▲ | 1171 | 10 | 10 | 100% | 8% |
| 20260106 | 3,055 | 3,095 | 3,020 | 3,030 | 207,300 | -105,200 | 99% | ▼ | 2228 | 0 | 12 | 99% | 7% |
| 20260107 | 3,030 | 3,055 | 3,010 | 3,035 | 110,600 | -96,700 | 100% | ▲ | 8882 | 0 | 9 | 100% | 7% |
| 20260108 | 3,085 | 3,100 | 3,060 | 3,090 | 212,100 | 101,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260109 | 3,100 | 3,115 | 3,075 | 3,085 | 125,900 | -86,200 | 100% | ▼ | 2228 | 51 | 0 | 100% | 9% |
| 20260113 | 3,095 | 3,115 | 3,065 | 3,100 | 143,200 | 17,300 | 100% | ▲ | 4771 | 0 | 0 | 100% | 9% |
| 20260114 | 3,100 | 3,115 | 3,090 | 3,110 | 118,500 | -24,700 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 10% |
| 20260115 | 3,105 | 3,140 | 3,105 | 3,110 | 107,900 | -10,600 | 100% | -- | 2225 | 51 | 0 | 100% | 10% |
| 20260116 | 3,120 | 3,130 | 3,100 | 3,130 | 113,300 | 5,400 | 101% | ▲ | 7711 | 51 | 0 | 100% | 10% |
| 20260119 | 3,130 | 3,170 | 3,130 | 3,155 | 101,000 | -12,300 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20260120 | 3,180 | 3,200 | 3,175 | 3,190 | 90,600 | -10,400 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20260121 | 3,175 | 3,180 | 3,145 | 3,175 | 117,100 | 26,500 | 100% | ▼ | 7777 | 0 | 0 | 100% | 11% |
| 20260122 | 3,185 | 3,225 | 3,175 | 3,220 | 100,100 | -17,000 | 101% | ▲ | 2222 | 51 | 0 | 100% | 12% |
| 20260123 | 3,225 | 3,240 | 3,200 | 3,235 | 95,900 | -4,200 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 202,800 | 27,800 | 161,600 | 10,200 | 41,200 | 17,600 |
| 2026-01-09 | 202,300 | 109,900 | 160,400 | 20,300 | 41,900 | 89,600 |
| 2025-12-26 | 158,700 | 116,500 | 116,500 | 20,200 | 42,200 | 96,300 |