[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:941億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,005 | 3,015 | 2,991 | 3,005 | 18,500 | -2,200 | 100% | -- | 8225 | 0 | 0 | 97% | 2% |
| 20251117 | 3,015 | 3,040 | 3,005 | 3,015 | 25,800 | 7,300 | 100% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251118 | 3,010 | 3,020 | 2,994 | 3,005 | 25,600 | -200 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251119 | 2,990 | 3,010 | 2,990 | 2,998 | 24,000 | -1,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251120 | 3,005 | 3,015 | 2,982 | 2,998 | 22,700 | -1,300 | 100% | -- | 2825 | 0 | 0 | 97% | 2% |
| 20251121 | 3,010 | 3,055 | 3,010 | 3,050 | 83,100 | 60,400 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251125 | 3,060 | 3,075 | 3,035 | 3,065 | 35,000 | -48,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251126 | 3,080 | 3,090 | 3,065 | 3,080 | 24,000 | -11,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251127 | 3,090 | 3,095 | 3,080 | 3,095 | 18,500 | -5,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251128 | 3,095 | 3,120 | 3,090 | 3,105 | 29,100 | 10,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251201 | 2,915 | 2,971 | 2,913 | 2,915 | 382,700 | 353,600 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251202 | 2,915 | 2,932 | 2,882 | 2,882 | 225,400 | -157,300 | 99% | ▼▼ | 8858 | 0 | 0 | 93% | 0% |
| 20251203 | 2,878 | 2,907 | 2,877 | 2,893 | 163,800 | -61,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 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 | 0 | 92% | 0% |
| 20251208 | 2,856 | 2,884 | 2,856 | 2,879 | 393,100 | 252,900 | 101% | ▲ | 1171 | 0 | 0 | 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 | 0 | 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 | 0 | 92% | 1% |
| 20251215 | 2,860 | 2,865 | 2,828 | 2,854 | 1,071,600 | 961,500 | 100% | ▼ | 7717 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 50,000 | 357,000 | 17,800 | 182,900 | 32,200 | 174,100 |
| 2025-11-28 | 8,500 | 1,800 | 3,600 | 300 | 4,900 | 1,500 |
| 2025-11-21 | 10,100 | 2,200 | 3,400 | 400 | 6,700 | 1,800 |
| 2025-11-14 | 8,800 | 2,400 | 3,200 | 400 | 5,600 | 2,000 |