[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:583億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 2,166 | 2,166 | 2,133 | 2,141 | 47,600 | -4,200 | 99% | ▼ | 2228 | 51 | 0 | 99% | 15% |
| 20251126 | 2,131 | 2,196 | 2,131 | 2,189 | 62,700 | 15,100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 18% |
| 20251127 | 2,198 | 2,198 | 2,178 | 2,183 | 35,100 | -27,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20251128 | 2,190 | 2,203 | 2,186 | 2,187 | 45,600 | 10,500 | 100% | ▲ | 1171 | 51 | 0 | 100% | 18% |
| 20251201 | 2,185 | 2,202 | 2,164 | 2,172 | 61,000 | 15,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 16% |
| 20251202 | 2,171 | 2,171 | 2,141 | 2,159 | 35,000 | -26,000 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 14% |
| 20251203 | 2,155 | 2,170 | 2,142 | 2,160 | 54,400 | 19,400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 14% |
| 20251204 | 2,160 | 2,164 | 2,141 | 2,145 | 33,700 | -20,700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251205 | 2,135 | 2,150 | 2,122 | 2,122 | 34,900 | 1,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251208 | 2,122 | 2,146 | 2,106 | 2,110 | 38,000 | 3,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251209 | 2,110 | 2,139 | 2,107 | 2,139 | 44,200 | 6,200 | 101% | ▲ | 7171 | 0 | 8 | 98% | 2% |
| 20251210 | 2,150 | 2,164 | 2,142 | 2,149 | 47,800 | 3,600 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251211 | 2,149 | 2,149 | 2,121 | 2,123 | 41,600 | -6,200 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251212 | 2,141 | 2,141 | 2,120 | 2,123 | 39,700 | -1,900 | 100% | -- | 8885 | 0 | 0 | 97% | 1% |
| 20251215 | 2,120 | 2,162 | 2,120 | 2,155 | 40,100 | 400 | 102% | ▲ | 1471 | 0 | 0 | 98% | 2% |
| 20251216 | 2,155 | 2,182 | 2,155 | 2,161 | 38,800 | -1,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251217 | 2,155 | 2,164 | 2,137 | 2,147 | 51,000 | 12,200 | 99% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20251218 | 2,157 | 2,220 | 2,150 | 2,219 | 68,400 | 17,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251219 | 2,208 | 2,209 | 2,185 | 2,186 | 41,800 | -26,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20251222 | 2,205 | 2,205 | 2,159 | 2,173 | 43,800 | 2,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251223 | 2,168 | 2,198 | 2,162 | 2,198 | 33,700 | -10,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251224 | 2,198 | 2,204 | 2,180 | 2,183 | 30,600 | -3,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251225 | 2,183 | 2,197 | 2,183 | 2,197 | 18,500 | -12,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251226 | 2,200 | 2,201 | 2,189 | 2,201 | 30,100 | 11,600 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 35,900 | 17,800 | 19,000 | 900 | 16,900 | 16,900 |
| 2025-12-12 | 29,100 | 16,400 | 15,900 | 700 | 13,200 | 15,700 |
| 2025-12-05 | 27,100 | 16,600 | 15,300 | 700 | 11,800 | 15,900 |
| 2025-11-28 | 26,000 | 16,700 | 12,000 | 800 | 14,000 | 15,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-22 13:41 | S100WW9U | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 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） |