[2053]中部飼:【配合飼料】中部地盤の独立系配合飼料大手、有機肥料、畜産診療も
Yahoo! 【プライム/04食料品】 売上高:2098370 当期純利益:35030 総資産:1015820 時価:537億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,681 | 1,697 | 1,681 | 1,689 | 49,900 | 18,600 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 93% | 4% |
| 20251021 | 1,683 | 1,700 | 1,681 | 1,688 | 46,000 | -3,900 | 100% | ▼ | 2528 | 0 | 0 | 93% | 4% |
| 20251022 | 1,680 | 1,715 | 1,680 | 1,711 | 50,800 | 4,800 | 101% | ▲ | 1771 | 0 | 0 | 95% | 5% |
| 20251023 | 1,711 | 1,736 | 1,711 | 1,728 | 41,300 | -9,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251024 | 1,728 | 1,736 | 1,719 | 1,725 | 35,100 | -6,200 | 100% | ▼ | 5228 | 0 | 0 | 95% | 6% |
| 20251027 | 1,727 | 1,745 | 1,726 | 1,734 | 64,000 | 28,900 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20251028 | 1,718 | 1,718 | 1,684 | 1,685 | 66,800 | 2,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251029 | 1,685 | 1,685 | 1,641 | 1,642 | 71,000 | 4,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251030 | 1,634 | 1,652 | 1,634 | 1,652 | 251,200 | 180,200 | 101% | ▲ | 7771 | 0 | 12 | 95% | 2% |
| 20251031 | 1,677 | 1,677 | 1,585 | 1,602 | 197,000 | -54,200 | 97% | ▼ | 2828 | 0 | 15 | 92% | 0% |
| 20251104 | 1,600 | 1,677 | 1,579 | 1,660 | 170,200 | -26,800 | 104% | ▲ | 5882 | 0 | 8 | 96% | 4% |
| 20251105 | 1,651 | 1,659 | 1,614 | 1,616 | 71,400 | -98,800 | 97% | ▼ | 8228 | 0 | 12 | 93% | 1% |
| 20251106 | 1,616 | 1,631 | 1,606 | 1,614 | 58,900 | -12,500 | 100% | ▼▼ | 8888 | 0 | 7 | 93% | 1% |
| 20251107 | 1,614 | 1,656 | 1,614 | 1,651 | 58,100 | -800 | 102% | ▲ | 2282 | 0 | 6 | 95% | 3% |
| 20251110 | 1,651 | 1,660 | 1,641 | 1,660 | 38,500 | -19,600 | 101% | ▲▲ | 2222 | 0 | 9 | 96% | 4% |
| 20251111 | 1,660 | 1,660 | 1,626 | 1,656 | 38,900 | 400 | 100% | ▼ | 4717 | 0 | 9 | 96% | 3% |
| 20251112 | 1,674 | 1,706 | 1,671 | 1,678 | 55,400 | 16,500 | 101% | ▲ | 1111 | 0 | 8 | 97% | 5% |
| 20251113 | 1,695 | 1,695 | 1,678 | 1,694 | 28,900 | -26,500 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 6% |
| 20251114 | 1,682 | 1,715 | 1,663 | 1,710 | 65,800 | 36,900 | 101% | ▲▲▲ | 1771 | 10 | 6 | 99% | 7% |
| 20251117 | 1,717 | 1,736 | 1,708 | 1,729 | 55,700 | -10,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251118 | 1,735 | 1,739 | 1,705 | 1,713 | 47,800 | -7,900 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20251119 | 1,713 | 1,735 | 1,713 | 1,724 | 35,900 | -11,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20251120 | 1,735 | 1,750 | 1,724 | 1,742 | 40,700 | 4,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251121 | 1,742 | 1,770 | 1,742 | 1,769 | 64,700 | 24,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 126,100 | 11,800 | 102,700 | 200 | 23,400 | 11,600 |
| 2025-11-07 | 126,000 | 14,700 | 102,500 | 200 | 23,500 | 14,500 |
| 2025-10-31 | 146,800 | 9,900 | 104,700 | 200 | 42,100 | 9,700 |
| 2025-10-24 | 149,300 | 11,700 | 107,600 | 200 | 41,700 | 11,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-04 10:33 | S100WXIP | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 09:19 | S100U3D1 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-01 10:11 | S100TU7M | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |