[2221]岩塚製菓:【米菓】業界3位高級米菓専門店、通信販売も
Yahoo! 【スタンダード/04食料品】 売上高:249540 当期純利益:29090 総資産:911040 時価:362億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,065 | 3,075 | 3,050 | 3,075 | 2,400 | -5,900 | 100% | ▲ | 8282 | 0 | 8 | 100% | 2% |
| 20250910 | 3,075 | 3,075 | 3,050 | 3,060 | 700 | -1,700 | 100% | ▼ | 5528 | 0 | 8 | 99% | 1% |
| 20250911 | 3,070 | 3,080 | 3,060 | 3,080 | 3,800 | 3,100 | 101% | ▲ | 1171 | 0 | 7 | 100% | 2% |
| 20250912 | 3,090 | 3,170 | 3,080 | 3,130 | 7,500 | 3,700 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 4% |
| 20250916 | 3,125 | 3,160 | 3,105 | 3,150 | 4,900 | -2,600 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20250917 | 3,175 | 3,200 | 3,155 | 3,170 | 3,800 | -1,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250918 | 3,170 | 3,245 | 3,170 | 3,215 | 7,600 | 3,800 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250919 | 3,255 | 3,265 | 3,190 | 3,220 | 7,600 | 0 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250922 | 3,265 | 3,290 | 3,235 | 3,280 | 7,600 | 0 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250924 | 3,280 | 3,280 | 3,185 | 3,205 | 11,600 | 4,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20250925 | 3,255 | 3,265 | 3,210 | 3,240 | 5,000 | -6,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250926 | 3,245 | 3,245 | 3,205 | 3,235 | 6,100 | 1,100 | 100% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250929 | 3,200 | 3,200 | 3,145 | 3,150 | 8,600 | 2,500 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250930 | 3,135 | 3,145 | 3,120 | 3,120 | 5,500 | -3,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251001 | 3,105 | 3,110 | 3,085 | 3,095 | 2,100 | -3,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251002 | 3,095 | 3,100 | 3,065 | 3,065 | 1,000 | -1,100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251003 | 3,065 | 3,095 | 3,065 | 3,070 | 1,900 | 900 | 100% | ▲ | 7471 | 0 | 0 | 94% | 1% |
| 20251006 | 3,075 | 3,075 | 3,060 | 3,060 | 2,900 | 1,000 | 100% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251007 | 3,050 | 3,070 | 3,045 | 3,070 | 4,400 | 1,500 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251008 | 3,070 | 3,095 | 3,055 | 3,095 | 2,400 | -2,000 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251009 | 3,095 | 3,095 | 3,085 | 3,095 | 1,200 | -1,200 | 100% | -- | 5225 | 0 | 0 | 94% | 1% |
| 20251010 | 3,075 | 3,075 | 3,000 | 3,025 | 14,800 | 13,600 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 40,400 | 0 | 36,700 | 0 | 3,700 | 0 |
| 2025-09-26 | 40,400 | 0 | 36,900 | 0 | 3,500 | 0 |
| 2025-09-19 | 42,300 | 0 | 39,100 | 0 | 3,200 | 0 |
| 2025-09-12 | 41,900 | 0 | 38,800 | 0 | 3,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-07 14:07 | S100VKOG | 株式会社第四北越銀行 | 変更報告書 |
| 2024-03-25 17:01 | S100T1QW | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |