[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:994億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 2,887 | 2,888 | 2,871 | 2,875 | 119,700 | -44,100 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251205 | 2,870 | 2,878 | 2,851 | 2,855 | 140,200 | 20,500 | 99% | ▼▼ | 7777 | 0 | 17 | 92% | 0% |
| 20251208 | 2,856 | 2,884 | 2,856 | 2,879 | 393,100 | 252,900 | 101% | ▲ | 1171 | 0 | 15 | 93% | 1% |
| 20251209 | 2,890 | 2,900 | 2,856 | 2,863 | 402,000 | 8,900 | 99% | ▼ | 1417 | 0 | 0 | 92% | 0% |
| 20251210 | 2,869 | 2,888 | 2,860 | 2,884 | 237,600 | -164,400 | 101% | ▲ | 8282 | 0 | 14 | 93% | 1% |
| 20251211 | 2,880 | 2,886 | 2,853 | 2,853 | 126,800 | -110,800 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20251212 | 2,856 | 2,869 | 2,854 | 2,868 | 110,100 | -16,700 | 101% | ▲ | 8282 | 0 | 11 | 92% | 1% |
| 20251215 | 2,860 | 2,865 | 2,828 | 2,854 | 1,071,600 | 961,500 | 100% | ▼ | 7717 | 0 | 11 | 92% | 0% |
| 20251216 | 2,855 | 2,859 | 2,838 | 2,838 | 328,900 | -742,700 | 99% | ▼▼ | 8288 | 0 | 9 | 91% | 0% |
| 20251217 | 2,838 | 2,844 | 2,825 | 2,837 | 199,800 | -129,100 | 100% | ▼▼▼ | 8888 | 24 | 8 | 91% | 0% |
| 20251218 | 2,840 | 2,878 | 2,840 | 2,873 | 281,400 | 81,600 | 101% | ▲ | 1111 | 0 | 7 | 93% | 1% |
| 20251219 | 2,878 | 2,878 | 2,857 | 2,872 | 155,400 | -126,000 | 100% | ▼ | 5228 | 0 | 0 | 92% | 1% |
| 20251222 | 2,879 | 2,879 | 2,858 | 2,868 | 147,100 | -8,300 | 100% | ▼▼ | 2228 | 0 | 0 | 92% | 1% |
| 20251223 | 2,868 | 2,914 | 2,868 | 2,891 | 276,200 | 129,100 | 101% | ▲ | 1171 | 0 | 5 | 93% | 2% |
| 20251224 | 2,901 | 2,941 | 2,901 | 2,937 | 274,100 | -2,100 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251225 | 2,949 | 2,970 | 2,934 | 2,970 | 215,500 | -58,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251226 | 2,980 | 3,005 | 2,980 | 3,000 | 176,100 | -39,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251229 | 3,000 | 3,015 | 2,971 | 3,015 | 156,500 | -19,600 | 100% | ▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 6% |
| 20251230 | 3,015 | 3,030 | 2,995 | 3,015 | 139,600 | -16,900 | 100% | -- | 2225 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 158,700 | 116,500 | 116,500 | 20,200 | 42,200 | 96,300 |
| 2025-12-19 | 164,000 | 125,500 | 68,300 | 31,200 | 95,700 | 94,300 |
| 2025-12-12 | 93,300 | 671,500 | 42,100 | 313,800 | 51,200 | 357,700 |
| 2025-12-05 | 50,000 | 357,000 | 17,800 | 182,900 | 32,200 | 174,100 |