[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:354億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,015 | 3,020 | 2,999 | 3,020 | 2,500 | -200 | 100% | ▲▲ | 2822 | 0 | 0 | 92% | 1% |
| 20251020 | 3,000 | 3,015 | 3,000 | 3,015 | 2,700 | 800 | 101% | ▲ | 4171 | 0 | 0 | 92% | 1% |
| 20251022 | 3,010 | 3,020 | 3,005 | 3,010 | 1,300 | -1,200 | 100% | ▼ | 5288 | 0 | 0 | 93% | 0% |
| 20251023 | 3,000 | 3,115 | 3,000 | 3,025 | 2,500 | 1,200 | 100% | ▲ | 1771 | 0 | 0 | 93% | 1% |
| 20251024 | 3,030 | 3,030 | 3,005 | 3,005 | 1,100 | -1,400 | 99% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251105 | 2,985 | 2,990 | 2,961 | 2,977 | 7,100 | -3,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251107 | 2,997 | 2,997 | 2,968 | 2,972 | 900 | 0 | 99% | ▼ | 5828 | 0 | 0 | 96% | 0% |
| 20251104 | 3,005 | 3,005 | 2,985 | 2,985 | 10,400 | 7,000 | 100% | ▼ | 7117 | 0 | 0 | 96% | 0% |
| 20251030 | 2,995 | 3,000 | 2,985 | 2,986 | 7,300 | -14,400 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20251028 | 3,030 | 3,050 | 3,005 | 3,010 | 3,700 | -4,600 | 100% | -- | 2225 | 0 | 0 | 96% | 0% |
| 20251027 | 3,000 | 3,040 | 2,995 | 3,010 | 8,300 | 7,200 | 100% | ▲ | 1771 | 0 | 0 | 96% | 0% |
| 20251031 | 2,987 | 3,010 | 2,983 | 2,987 | 3,400 | -3,900 | 100% | ▲ | 2882 | 0 | 0 | 97% | 0% |
| 20251029 | 3,055 | 3,055 | 2,976 | 2,995 | 21,700 | 18,000 | 100% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251106 | 2,977 | 2,997 | 2,970 | 2,997 | 900 | -6,200 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251119 | 2,980 | 2,980 | 2,938 | 2,938 | 29,500 | 19,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251111 | 2,982 | 2,993 | 2,975 | 2,975 | 15,700 | 11,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20251120 | 2,938 | 2,977 | 2,933 | 2,960 | 6,800 | -22,700 | 101% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20251110 | 2,972 | 2,984 | 2,972 | 2,980 | 3,800 | 2,900 | 100% | ▲ | 7171 | 0 | 0 | 99% | 0% |
| 20251112 | 2,975 | 3,010 | 2,975 | 2,984 | 5,600 | -10,100 | 100% | ▲ | 2582 | 0 | 0 | 99% | 0% |
| 20251113 | 2,984 | 2,994 | 2,971 | 2,982 | 4,700 | -900 | 100% | ▼ | 8828 | 0 | 0 | 99% | 0% |
| 20251118 | 3,005 | 3,015 | 2,979 | 2,980 | 10,400 | 8,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20251114 | 2,982 | 3,010 | 2,981 | 3,010 | 2,600 | -2,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 1% |
| 20251117 | 3,025 | 3,025 | 3,000 | 3,015 | 2,000 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 39,000 | 0 | 35,000 | 0 | 4,000 | 0 |
| 2025-10-31 | 42,400 | 0 | 38,600 | 0 | 3,800 | 0 |
| 2025-11-07 | 48,600 | 0 | 45,100 | 0 | 3,500 | 0 |
| 2025-11-14 | 55,500 | 0 | 51,800 | 0 | 3,700 | 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 |