[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:384億円
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 |
|---|
| 20260402 | 3,175 | 3,205 | 3,175 | 3,195 | 1,100 | -1,800 | 100% | ▲ | 5282 | 0 | 0 | 96% | 0% |
| 20260403 | 3,195 | 3,195 | 3,170 | 3,180 | 2,200 | 1,100 | 100% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260406 | 3,200 | 3,200 | 3,175 | 3,195 | 600 | -1,600 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20260407 | 3,220 | 3,240 | 3,200 | 3,240 | 2,200 | 1,600 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260408 | 3,245 | 3,285 | 3,215 | 3,285 | 2,800 | 600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260409 | 3,280 | 3,280 | 3,255 | 3,280 | 1,500 | -1,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260410 | 3,285 | 3,285 | 3,245 | 3,250 | 700 | -800 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 2% |
| 20260413 | 3,255 | 3,255 | 3,220 | 3,230 | 1,300 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260414 | 3,240 | 3,240 | 3,235 | 3,235 | 500 | -800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260415 | 3,245 | 3,245 | 3,215 | 3,240 | 600 | 100 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20260416 | 3,270 | 3,280 | 3,245 | 3,245 | 3,100 | 2,500 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260417 | 3,260 | 3,275 | 3,245 | 3,260 | 1,600 | -1,500 | 100% | ▲▲▲▲ | 8582 | 0 | 0 | 98% | 3% |
| 20260420 | 3,275 | 3,275 | 3,115 | 3,220 | 10,000 | 8,400 | 99% | ▼ | 4717 | 0 | 0 | 97% | 1% |
| 20260421 | 3,210 | 3,235 | 3,180 | 3,180 | 1,800 | -8,200 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20260422 | 3,155 | 3,185 | 3,140 | 3,145 | 2,300 | 500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260423 | 3,145 | 3,145 | 3,125 | 3,125 | 600 | -1,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260424 | 3,120 | 3,145 | 3,120 | 3,145 | 1,100 | 500 | 101% | ▲ | 4771 | 0 | 0 | 96% | 1% |
| 20260427 | 3,165 | 3,225 | 3,130 | 3,185 | 10,900 | 9,800 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260428 | 3,225 | 3,225 | 3,150 | 3,170 | 3,400 | -7,500 | 100% | ▼ | 5228 | 0 | 0 | 96% | 1% |
| 20260430 | 3,225 | 3,225 | 3,175 | 3,195 | 3,400 | 0 | 101% | ▲ | 5252 | 0 | 0 | 97% | 2% |
| 20260501 | 3,230 | 3,230 | 3,205 | 3,205 | 3,200 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260427 | 13:00 | 岩塚製菓 | 業績予想の修正に関するお知らせ | |
| 20260427 | 13:00 | 岩塚製菓 | 剰余金の配当に関するお知らせ | |
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 |
|---|
| 2026-04-24 | 18,000 | 0 | 15,400 | 0 | 2,600 | 0 |
| 2026-04-17 | 17,600 | 0 | 15,700 | 0 | 1,900 | 0 |
| 2026-04-10 | 17,300 | 0 | 15,400 | 0 | 1,900 | 0 |
| 2026-04-03 | 16,700 | 0 | 14,800 | 0 | 1,900 | 0 |
EDINET