[2060]フィードワン:【配合飼料】協同飼料と日本配合飼料が統合アジア展開強化
Yahoo! 【プライム/04食料品】 売上高:2960450 当期純利益:53870 総資産:1241720 時価:401億円
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 | 1,062 | 1,063 | 1,050 | 1,051 | 53,900 | 18,600 | 100% | ▼▼▼ | 1117 | 0 | 0 | 91% | 1% |
| 20251021 | 1,050 | 1,057 | 1,045 | 1,048 | 65,600 | 11,700 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251022 | 1,045 | 1,066 | 1,045 | 1,061 | 56,300 | -9,300 | 101% | ▲ | 2582 | 0 | 0 | 91% | 2% |
| 20251023 | 1,053 | 1,065 | 1,051 | 1,063 | 49,800 | -6,500 | 100% | ▲▲ | 8222 | 0 | 0 | 92% | 2% |
| 20251024 | 1,063 | 1,066 | 1,057 | 1,066 | 55,500 | 5,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20251027 | 1,067 | 1,081 | 1,062 | 1,076 | 54,200 | -1,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251028 | 1,073 | 1,076 | 1,046 | 1,048 | 87,300 | 33,100 | 97% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20251029 | 1,048 | 1,048 | 1,019 | 1,019 | 113,200 | 25,900 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 1,027 | 1,030 | 1,014 | 1,025 | 307,600 | 194,400 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251031 | 1,040 | 1,040 | 1,013 | 1,018 | 103,300 | -204,300 | 99% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20251104 | 988 | 1,013 | 965 | 1,005 | 237,500 | 134,200 | 99% | ▼▼ | 7777 | 0 | 14 | 92% | 0% |
| 20251105 | 998 | 1,010 | 985 | 998 | 137,400 | -100,100 | 99% | ▼▼▼ | 8228 | 24 | 0 | 93% | 0% |
| 20251106 | 1,003 | 1,003 | 994 | 995 | 55,800 | -81,600 | 100% | ▼▼▼▼ | 8228 | 0 | 0 | 92% | 0% |
| 20251107 | 999 | 1,004 | 992 | 1,004 | 74,200 | 18,400 | 101% | ▲ | 1771 | 0 | 0 | 93% | 1% |
| 20251110 | 1,003 | 1,009 | 998 | 1,005 | 42,300 | -31,900 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251111 | 1,009 | 1,010 | 996 | 1,006 | 58,000 | 15,700 | 100% | ▲▲▲ | 1711 | 0 | 0 | 93% | 1% |
| 20251112 | 1,005 | 1,018 | 1,004 | 1,009 | 61,700 | 3,700 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 94% | 1% |
| 20251113 | 1,011 | 1,016 | 1,003 | 1,015 | 54,500 | -7,200 | 101% | ▲▲▲▲▲ | 8822 | 0 | 0 | 94% | 2% |
| 20251114 | 1,015 | 1,018 | 1,005 | 1,007 | 51,000 | -3,500 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20251117 | 1,010 | 1,013 | 1,002 | 1,006 | 59,400 | 8,400 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251118 | 1,010 | 1,011 | 1,001 | 1,004 | 59,600 | 200 | 100% | ▼▼▼ | 7747 | 0 | 0 | 93% | 1% |
| 20251119 | 1,002 | 1,013 | 1,002 | 1,012 | 50,500 | -9,100 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251120 | 1,012 | 1,031 | 1,008 | 1,029 | 91,300 | 40,800 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251121 | 1,031 | 1,043 | 1,031 | 1,043 | 98,900 | 7,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
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 | 423,600 | 1,300 | 357,800 | 100 | 65,800 | 1,200 |
| 2025-11-07 | 438,200 | 7,000 | 368,500 | 200 | 69,700 | 6,800 |
| 2025-10-31 | 453,300 | 13,200 | 371,500 | 400 | 81,800 | 12,800 |
| 2025-10-24 | 435,900 | 8,000 | 363,500 | 100 | 72,400 | 7,900 |