[2217]モロゾフ:【洋菓子】詰め合わせギフトそろえ、百貨店や繁華街に多店舗
Yahoo! 【プライム/食料品】 売上高:360170 当期純利益:14140 総資産:255910 時価:328億円
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 | 1,591 | 1,597 | 1,585 | 1,585 | 195,100 | 62,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250729 | 1,581 | 1,588 | 1,576 | 1,583 | 279,400 | 84,300 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 1% |
| 20250730 | 1,566 | 1,573 | 1,560 | 1,573 | 269,300 | -10,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 1% |
| 20250731 | 1,562 | 1,564 | 1,529 | 1,535 | 140,900 | -128,400 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250801 | 1,525 | 1,555 | 1,515 | 1,550 | 132,200 | -8,700 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20250804 | 1,550 | 1,563 | 1,541 | 1,551 | 61,700 | -70,500 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250805 | 1,556 | 1,562 | 1,546 | 1,546 | 60,600 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250806 | 1,546 | 1,567 | 1,542 | 1,567 | 56,500 | -4,100 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
| 20250807 | 1,563 | 1,568 | 1,555 | 1,567 | 33,100 | -23,400 | 100% | -- | 2225 | 0 | 0 | 98% | 2% |
| 20250808 | 1,567 | 1,583 | 1,567 | 1,583 | 60,000 | 26,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250812 | 1,585 | 1,585 | 1,558 | 1,573 | 56,300 | -3,700 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250813 | 1,573 | 1,573 | 1,557 | 1,557 | 32,600 | -23,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250814 | 1,550 | 1,559 | 1,542 | 1,552 | 40,600 | 8,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250815 | 1,553 | 1,557 | 1,546 | 1,551 | 31,000 | -9,600 | 100% | ▼▼▼▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250818 | 1,560 | 1,565 | 1,554 | 1,559 | 40,700 | 9,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250819 | 1,562 | 1,578 | 1,561 | 1,578 | 61,600 | 20,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250820 | 1,578 | 1,585 | 1,574 | 1,580 | 48,500 | -13,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250821 | 1,586 | 1,586 | 1,570 | 1,572 | 35,100 | -13,400 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250822 | 1,570 | 1,571 | 1,557 | 1,559 | 29,600 | -5,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250825 | 1,558 | 1,558 | 1,544 | 1,545 | 55,500 | 25,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250826 | 1,545 | 1,553 | 1,543 | 1,545 | 42,000 | -13,500 | 100% | -- | 8885 | 0 | 0 | 98% | 1% |
| 20250827 | 1,544 | 1,552 | 1,538 | 1,546 | 48,900 | 6,900 | 100% | ▲ | 7771 | 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 | 20,000 | 54,900 | 9,200 | 3,000 | 10,800 | 51,900 |
| 2025-08-15 | 21,000 | 56,700 | 9,400 | 4,300 | 11,600 | 52,400 |
| 2025-08-08 | 20,900 | 57,900 | 8,300 | 6,200 | 12,600 | 51,700 |
| 2025-08-01 | 25,100 | 86,600 | 8,800 | 11,900 | 16,300 | 74,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 16:37 | S100WDN1 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2025-07-04 16:05 | S100WAT4 | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| 2024-08-19 09:09 | S100U878 | 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） |
| 2024-06-17 14:48 | S100TLNC | 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） |