[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:187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 3,135 | 3,145 | 3,120 | 3,120 | 2,400 | -4,600 | 100% | ▼ | 5228 | 0 | 0 | 99% | 0% |
| 20250916 | 3,140 | 3,140 | 3,130 | 3,140 | 4,000 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250910 | 3,125 | 3,145 | 3,115 | 3,135 | 7,000 | -2,900 | 100% | -- | 8285 | 0 | 0 | 99% | 1% |
| 20250908 | 3,145 | 3,145 | 3,125 | 3,145 | 3,300 | -2,800 | 100% | ▲▲ | 5522 | 0 | 0 | 99% | 1% |
| 20250827 | 3,115 | 3,130 | 3,115 | 3,120 | 3,200 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250826 | 3,130 | 3,135 | 3,105 | 3,115 | 5,200 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 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% |
| 20250918 | 3,130 | 3,140 | 3,125 | 3,140 | 5,900 | -1,100 | 100% | ▲ | 5582 | 0 | 0 | 99% | 1% |
| 20250901 | 3,120 | 3,135 | 3,120 | 3,120 | 3,100 | -700 | 100% | ▲ | 2282 | 0 | 0 | 98% | 0% |
| 20250904 | 3,120 | 3,135 | 3,120 | 3,125 | 3,500 | -700 | 100% | -- | 5285 | 0 | 0 | 98% | 0% |
| 20250821 | 3,145 | 3,155 | 3,135 | 3,140 | 1,700 | -700 | 100% | ▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250902 | 3,120 | 3,130 | 3,120 | 3,120 | 2,700 | -400 | 100% | -- | 8555 | 0 | 0 | 98% | 0% |
| 20250818 | 3,150 | 3,170 | 3,130 | 3,160 | 5,000 | -300 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250822 | 3,150 | 3,160 | 3,140 | 3,160 | 1,800 | 100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250829 | 3,125 | 3,130 | 3,115 | 3,115 | 3,800 | 300 | 100% | ▼ | 4447 | 0 | 0 | 97% | 0% |
| 20250828 | 3,125 | 3,130 | 3,115 | 3,125 | 3,500 | 300 | 100% | ▲▲ | 4411 | 0 | 0 | 98% | 0% |
| 20250903 | 3,125 | 3,135 | 3,115 | 3,125 | 4,200 | 1,500 | 100% | ▲ | 1711 | 0 | 0 | 98% | 0% |
| 20250905 | 3,125 | 3,145 | 3,125 | 3,135 | 6,100 | 2,600 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250917 | 3,140 | 3,140 | 3,125 | 3,135 | 7,000 | 3,000 | 100% | ▼ | 4747 | 0 | 0 | 99% | 1% |
| 20250912 | 3,125 | 3,135 | 3,125 | 3,130 | 6,900 | 4,500 | 100% | ▲ | 7171 | 0 | 0 | 99% | 0% |
| 20250825 | 3,155 | 3,155 | 3,120 | 3,120 | 6,700 | 4,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250909 | 3,150 | 3,150 | 3,110 | 3,135 | 9,900 | 6,600 | 100% | ▼ | 1717 | 0 | 0 | 99% | 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 |
| 2025-08-29 | 5,600 | 1,300 | 1,700 | 0 | 3,900 | 1,300 |
| 2025-09-05 | 5,400 | 3,300 | 1,700 | 2,000 | 3,700 | 1,300 |
| 2025-09-12 | 4,800 | 1,300 | 1,700 | 0 | 3,100 | 1,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-04-15 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） |
| 2025-07-23 10:59 | S100WDVN | 奥田 弘男 | 変更報告書 |
| 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） |