[2204]中村屋:【和菓子】和菓子や中華まんなどコンビニへの拡大図る
Yahoo! 【スタンダード/食料品】 売上高:372480 当期純利益:8850 総資産:435090 時価:186億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,120 | 3,135 | 3,095 | 3,100 | 5,100 | -1,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 0% |
| 20250729 | 3,100 | 3,110 | 3,095 | 3,095 | 2,300 | -2,800 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 0% |
| 20250730 | 3,095 | 3,115 | 3,090 | 3,090 | 4,300 | 2,000 | 100% | ▼▼▼ | 1777 | 0 | 0 | 99% | 0% |
| 20250731 | 3,090 | 3,110 | 3,090 | 3,110 | 2,200 | -2,100 | 101% | ▲ | 8582 | 0 | 0 | 100% | 1% |
| 20250801 | 3,110 | 3,140 | 3,110 | 3,140 | 3,200 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250804 | 3,145 | 3,150 | 3,135 | 3,140 | 2,700 | -500 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250805 | 3,150 | 3,155 | 3,135 | 3,155 | 1,500 | -1,200 | 100% | ▲ | 2522 | 0 | 0 | 100% | 2% |
| 20250806 | 3,160 | 3,185 | 3,150 | 3,160 | 3,800 | 2,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250807 | 3,190 | 3,195 | 3,140 | 3,195 | 4,500 | 700 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20250808 | 3,195 | 3,195 | 3,155 | 3,185 | 6,100 | 1,600 | 100% | ▼ | 4117 | 0 | 0 | 100% | 3% |
| 20250812 | 3,185 | 3,185 | 3,150 | 3,170 | 9,200 | 3,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250813 | 3,165 | 3,165 | 3,145 | 3,145 | 3,100 | -6,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250814 | 3,130 | 3,150 | 3,125 | 3,125 | 3,600 | 500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250815 | 3,130 | 3,175 | 3,115 | 3,150 | 5,300 | 1,700 | 101% | ▲ | 1741 | 0 | 0 | 99% | 2% |
| 20250818 | 3,150 | 3,170 | 3,130 | 3,160 | 5,000 | -300 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250819 | 3,150 | 3,160 | 3,130 | 3,140 | 3,600 | -1,400 | 99% | ▼ | 8558 | 0 | 0 | 98% | 2% |
| 20250820 | 3,150 | 3,160 | 3,130 | 3,150 | 2,400 | -1,200 | 100% | ▲ | 5552 | 0 | 0 | 99% | 2% |
| 20250821 | 3,145 | 3,155 | 3,135 | 3,140 | 1,700 | -700 | 100% | ▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250822 | 3,150 | 3,160 | 3,140 | 3,160 | 1,800 | 100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250825 | 3,155 | 3,155 | 3,120 | 3,120 | 6,700 | 4,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250826 | 3,130 | 3,135 | 3,105 | 3,115 | 5,200 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250827 | 3,115 | 3,130 | 3,115 | 3,120 | 3,200 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,900 | 1,200 | 1,600 | 0 | 1,300 | 1,200 |
| 2025-08-15 | 2,600 | 1,600 | 1,600 | 0 | 1,000 | 1,600 |
| 2025-08-08 | 3,100 | 1,600 | 1,800 | 0 | 1,300 | 1,600 |
| 2025-08-01 | 2,400 | 1,600 | 1,300 | 0 | 1,100 | 1,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-25 13:18 | S100WEPB | 奥田 弘男 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-23 10:59 | S100WDVN | 奥田 弘男 | 変更報告書 |
| 2024-04-15 09:51 | S100T8VZ | 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） |
| 2024-03-18 14:12 | S100T1OD | 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） |
| 2024-02-22 10:25 | S100SXPN | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |