[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:399億円
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 |
|---|
| 20260129 | 3,055 | 3,055 | 3,040 | 3,050 | 3,900 | 700 | 100% | ▲ | 4741 | 0 | 12 | 100% | 1% |
| 20260220 | 3,325 | 3,370 | 3,270 | 3,365 | 7,200 | 400 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260219 | 3,275 | 3,340 | 3,260 | 3,325 | 6,800 | 3,300 | 102% | ▲▲▲▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 9% |
| 20260218 | 3,265 | 3,275 | 3,260 | 3,265 | 3,500 | -1,900 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260217 | 3,235 | 3,265 | 3,205 | 3,260 | 5,400 | -4,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260216 | 3,225 | 3,235 | 3,160 | 3,235 | 10,100 | 2,100 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260213 | 3,105 | 3,175 | 3,100 | 3,155 | 8,000 | 4,400 | 101% | ▲▲▲▲ | 1111 | 0 | 4 | 100% | 4% |
| 20260212 | 3,095 | 3,125 | 3,095 | 3,120 | 3,600 | -1,200 | 101% | ▲▲▲ | 8222 | 0 | 4 | 100% | 3% |
| 20260210 | 3,090 | 3,145 | 3,090 | 3,095 | 4,800 | 700 | 100% | ▲▲ | 1111 | 0 | 5 | 100% | 2% |
| 20260209 | 3,065 | 3,100 | 3,065 | 3,085 | 4,100 | 1,700 | 101% | ▲ | 1111 | 0 | 5 | 100% | 2% |
| 20260206 | 3,060 | 3,070 | 3,055 | 3,060 | 2,400 | -2,300 | 100% | ▼ | 8528 | 0 | 6 | 100% | 1% |
| 20260205 | 3,055 | 3,085 | 3,055 | 3,065 | 4,700 | 2,400 | 101% | ▲ | 1141 | 0 | 7 | 100% | 1% |
| 20260204 | 3,055 | 3,055 | 3,045 | 3,045 | 2,300 | 0 | 100% | -- | 5525 | 0 | 8 | 100% | 1% |
| 20260203 | 3,050 | 3,055 | 3,045 | 3,045 | 2,300 | -1,100 | 100% | -- | 2555 | 0 | 9 | 100% | 1% |
| 20260202 | 3,050 | 3,050 | 3,045 | 3,045 | 3,400 | -100 | 100% | -- | 8555 | 0 | 10 | 100% | 1% |
| 20260130 | 3,050 | 3,055 | 3,045 | 3,045 | 3,500 | -400 | 100% | ▼ | 5288 | 0 | 11 | 100% | 1% |
| 20260128 | 3,055 | 3,055 | 3,045 | 3,045 | 3,200 | 900 | 100% | -- | 4144 | 0 | 13 | 100% | 1% |
| 20260225 | 3,305 | 3,340 | 3,290 | 3,335 | 5,400 | -2,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20260227 | 3,330 | 3,345 | 3,300 | 3,330 | 5,100 | 1,700 | 101% | ▲ | 1411 | 0 | 0 | 99% | 9% |
| 20260224 | 3,370 | 3,370 | 3,280 | 3,300 | 8,100 | 900 | 98% | ▼ | 4117 | 0 | 0 | 98% | 8% |
| 20260226 | 3,310 | 3,325 | 3,300 | 3,310 | 3,400 | -2,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
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 |
|---|
| 2026-01-30 | 36,500 | 0 | 31,600 | 0 | 4,900 | 0 |
| 2026-02-06 | 36,600 | 0 | 30,800 | 0 | 5,800 | 0 |
| 2026-02-13 | 33,700 | 0 | 28,400 | 0 | 5,300 | 0 |
| 2026-02-20 | 34,600 | 0 | 29,100 | 0 | 5,500 | 0 |
EDINET