[2288]丸大食:【食肉準】ウインナー、焼き豚など加工品が柱地方に営業網
Yahoo! 【プライム/04食料品】 売上高:2349700 当期純利益:54880 総資産:1209200 時価:506億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250905 | 2,013 | 2,045 | 2,013 | 2,041 | 131,700 | 30,100 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 5% |
20250908 | 2,040 | 2,055 | 2,033 | 2,047 | 117,300 | -14,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250909 | 2,041 | 2,057 | 2,032 | 2,034 | 90,100 | -27,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
20250910 | 2,031 | 2,045 | 2,027 | 2,040 | 76,500 | -13,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 5% |
20250911 | 2,030 | 2,060 | 2,027 | 2,060 | 130,700 | 54,200 | 101% | ▲▲ | 1471 | 0 | 0 | 100% | 6% |
20250912 | 2,053 | 2,074 | 2,046 | 2,063 | 113,800 | -16,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250916 | 2,060 | 2,081 | 2,059 | 2,077 | 108,900 | -4,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250917 | 2,088 | 2,102 | 2,063 | 2,084 | 101,200 | -7,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250918 | 2,061 | 2,078 | 2,052 | 2,078 | 121,000 | 19,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 6% |
20250919 | 2,084 | 2,090 | 2,066 | 2,082 | 152,100 | 31,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20250922 | 2,057 | 2,088 | 2,054 | 2,070 | 180,300 | 28,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
20250924 | 2,071 | 2,091 | 2,065 | 2,087 | 110,400 | -69,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
20250925 | 2,083 | 2,104 | 2,082 | 2,084 | 142,600 | 32,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
20250926 | 2,084 | 2,097 | 2,079 | 2,086 | 377,400 | 234,800 | 100% | ▲ | 7711 | 0 | 0 | 100% | 6% |
20250929 | 2,036 | 2,039 | 2,005 | 2,016 | 268,300 | -109,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 3% |
20250930 | 2,013 | 2,034 | 2,006 | 2,026 | 90,500 | -177,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
20251001 | 2,010 | 2,014 | 1,970 | 1,977 | 120,300 | 29,800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
20251002 | 1,975 | 1,984 | 1,931 | 1,935 | 84,100 | -36,200 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
20251003 | 1,935 | 1,939 | 1,909 | 1,916 | 62,100 | -22,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
20251006 | 1,930 | 1,939 | 1,916 | 1,916 | 63,900 | 1,800 | 100% | -- | 4174 | 51 | 0 | 92% | 0% |
20251007 | 1,911 | 1,921 | 1,896 | 1,910 | 54,600 | -9,300 | 100% | ▼ | 8888 | 51 | 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 |
---|---|---|---|---|---|---|
2025-09-26 | 45,800 | 1,255,900 | 22,000 | 1,050,600 | 23,800 | 205,300 |
2025-09-19 | 51,700 | 850,200 | 24,500 | 812,500 | 27,200 | 37,700 |
2025-09-12 | 52,800 | 681,600 | 24,200 | 655,600 | 28,600 | 26,000 |
2025-09-05 | 52,700 | 421,500 | 25,800 | 402,500 | 26,900 | 19,000 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-10-06 10:23 | S100WSQG | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-09-04 09:46 | S100WMM6 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-08-22 15:00 | S100WKMT | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |
2024-12-19 14:47 | S100UYCJ | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2024-12-06 15:35 | S100UWKT | 株式会社三井住友銀行 | 変更報告書(特例対象株券等) |
2024-09-06 13:06 | S100UBRT | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |