[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/食料品】 売上高:2960450 当期純利益:53870 総資産:1241720 時価:440億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,050 | 1,094 | 1,050 | 1,080 | 346,800 | 181,900 | 99% | ▼▼ | 7777 | 0 | 5 | 99% | 9% |
| 20250729 | 1,072 | 1,089 | 1,067 | 1,089 | 149,500 | 76,500 | 103% | ▲▲ | 1111 | 40 | 14 | 100% | 11% |
| 20250825 | 1,148 | 1,150 | 1,121 | 1,132 | 141,600 | 56,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250820 | 1,161 | 1,162 | 1,144 | 1,144 | 130,500 | 51,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20250812 | 1,100 | 1,122 | 1,099 | 1,112 | 134,200 | 33,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250731 | 1,100 | 1,105 | 1,067 | 1,087 | 164,900 | 31,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 10% |
| 20250806 | 1,077 | 1,100 | 1,077 | 1,095 | 102,100 | 30,400 | 102% | ▲ | 1171 | 0 | 8 | 100% | 6% |
| 20250818 | 1,124 | 1,140 | 1,122 | 1,138 | 95,500 | 20,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250808 | 1,099 | 1,108 | 1,095 | 1,099 | 100,600 | 19,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250728 | 1,048 | 1,066 | 1,048 | 1,062 | 73,000 | 14,700 | 101% | ▲ | 1171 | 0 | 9 | 99% | 8% |
| 20250815 | 1,125 | 1,126 | 1,106 | 1,122 | 75,500 | 14,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250828 | 1,121 | 1,145 | 1,117 | 1,145 | 81,400 | 12,400 | 102% | ▲▲ | 1771 | 0 | 0 | 99% | 6% |
| 20250822 | 1,152 | 1,154 | 1,141 | 1,145 | 85,600 | -700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20250819 | 1,140 | 1,149 | 1,134 | 1,149 | 79,400 | -16,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250730 | 1,090 | 1,103 | 1,090 | 1,096 | 133,300 | -16,200 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 11% |
| 20250807 | 1,095 | 1,103 | 1,090 | 1,103 | 81,400 | -20,700 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20250814 | 1,109 | 1,117 | 1,102 | 1,114 | 61,300 | -31,400 | 100% | ▲ | 5282 | 0 | 0 | 100% | 6% |
| 20250827 | 1,123 | 1,137 | 1,120 | 1,128 | 69,000 | -34,100 | 100% | ▲ | 5882 | 0 | 0 | 98% | 5% |
| 20250826 | 1,126 | 1,137 | 1,122 | 1,124 | 103,100 | -38,500 | 99% | ▼▼▼ | 8288 | 24 | 0 | 98% | 4% |
| 20250813 | 1,115 | 1,117 | 1,096 | 1,109 | 92,700 | -41,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 6% |
| 20250821 | 1,143 | 1,158 | 1,137 | 1,152 | 86,300 | -44,200 | 101% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250805 | 1,082 | 1,085 | 1,074 | 1,077 | 71,700 | -50,500 | 100% | ▼ | 8228 | 0 | 9 | 98% | 7% |
| 20250804 | 1,080 | 1,091 | 1,070 | 1,082 | 122,200 | -224,600 | 100% | ▲ | 8222 | 0 | 10 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 548,800 | 11,400 | 388,900 | 3,200 | 159,900 | 8,200 |
| 2025-08-08 | 515,200 | 11,500 | 382,700 | 3,000 | 132,500 | 8,500 |
| 2025-08-15 | 497,200 | 11,000 | 369,600 | 3,100 | 127,600 | 7,900 |
| 2025-08-22 | 495,300 | 12,500 | 361,700 | 3,100 | 133,600 | 9,400 |