[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:358億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 3,055 | 3,055 | 2,976 | 2,995 | 21,700 | 18,000 | 100% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251010 | 3,075 | 3,075 | 3,000 | 3,025 | 14,800 | 13,600 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251027 | 3,000 | 3,040 | 2,995 | 3,010 | 8,300 | 7,200 | 100% | ▲ | 1771 | 0 | 0 | 96% | 0% |
| 20251007 | 3,050 | 3,070 | 3,045 | 3,070 | 4,400 | 1,500 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251023 | 3,000 | 3,115 | 3,000 | 3,025 | 2,500 | 1,200 | 100% | ▲ | 1771 | 0 | 0 | 93% | 1% |
| 20251006 | 3,075 | 3,075 | 3,060 | 3,060 | 2,900 | 1,000 | 100% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251003 | 3,065 | 3,095 | 3,065 | 3,070 | 1,900 | 900 | 100% | ▲ | 7471 | 0 | 0 | 94% | 1% |
| 20251020 | 3,000 | 3,015 | 3,000 | 3,015 | 2,700 | 800 | 101% | ▲ | 4171 | 0 | 0 | 92% | 1% |
| 20251017 | 3,015 | 3,015 | 2,999 | 2,999 | 1,900 | 600 | 100% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251021 | 3,015 | 3,020 | 2,999 | 3,020 | 2,500 | -200 | 100% | ▲▲ | 2822 | 0 | 0 | 92% | 1% |
| 20251002 | 3,095 | 3,100 | 3,065 | 3,065 | 1,000 | -1,100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251009 | 3,095 | 3,095 | 3,085 | 3,095 | 1,200 | -1,200 | 100% | -- | 5225 | 0 | 0 | 94% | 1% |
| 20251022 | 3,010 | 3,020 | 3,005 | 3,010 | 1,300 | -1,200 | 100% | ▼ | 5288 | 0 | 0 | 93% | 0% |
| 20251024 | 3,030 | 3,030 | 3,005 | 3,005 | 1,100 | -1,400 | 99% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251008 | 3,070 | 3,095 | 3,055 | 3,095 | 2,400 | -2,000 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251016 | 3,000 | 3,050 | 3,000 | 3,010 | 1,300 | -2,000 | 100% | ▲ | 2252 | 0 | 0 | 92% | 0% |
| 20251015 | 3,000 | 3,025 | 2,994 | 2,999 | 3,300 | -2,700 | 100% | ▼▼▼ | 5588 | 0 | 0 | 91% | 0% |
| 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% |
| 20251031 | 2,987 | 3,010 | 2,983 | 2,987 | 3,400 | -3,900 | 100% | ▲ | 2882 | 0 | 0 | 97% | 0% |
| 20251028 | 3,030 | 3,050 | 3,005 | 3,010 | 3,700 | -4,600 | 100% | -- | 2225 | 0 | 0 | 96% | 0% |
| 20251014 | 3,025 | 3,025 | 2,994 | 3,000 | 6,000 | -8,800 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251030 | 2,995 | 3,000 | 2,985 | 2,986 | 7,300 | -14,400 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 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 |
| 2025-10-10 | 40,900 | 0 | 37,000 | 0 | 3,900 | 0 |
| 2025-10-17 | 39,400 | 0 | 35,400 | 0 | 4,000 | 0 |
| 2025-10-24 | 39,000 | 0 | 35,000 | 0 | 4,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-04-07 14:07 | S100VKOG | 株式会社第四北越銀行 | 変更報告書 |