[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/食料品】 売上高:2349700 当期純利益:54880 総資産:1209200 時価:525億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,976 | 1,977 | 1,953 | 1,961 | 24,900 | -21,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250729 | 1,868 | 1,875 | 1,861 | 1,865 | 25,100 | -10,800 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 4% |
| 20250814 | 1,956 | 1,958 | 1,947 | 1,948 | 29,300 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250819 | 1,948 | 1,965 | 1,947 | 1,955 | 31,000 | -5,400 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250815 | 1,950 | 1,955 | 1,934 | 1,945 | 33,500 | 4,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250730 | 1,868 | 1,884 | 1,868 | 1,879 | 35,400 | 10,300 | 101% | ▲ | 1141 | 0 | 6 | 100% | 4% |
| 20250728 | 1,876 | 1,885 | 1,868 | 1,874 | 35,900 | -7,800 | 100% | ▼ | 2228 | 0 | 8 | 100% | 4% |
| 20250818 | 1,949 | 1,964 | 1,945 | 1,946 | 36,400 | 2,900 | 100% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20250804 | 1,908 | 1,925 | 1,898 | 1,924 | 41,900 | -11,200 | 100% | -- | 8885 | 0 | 14 | 100% | 7% |
| 20250731 | 1,885 | 1,909 | 1,882 | 1,909 | 42,400 | 7,000 | 102% | ▲▲ | 1111 | 0 | 5 | 100% | 6% |
| 20250822 | 2,010 | 2,020 | 1,996 | 2,006 | 44,400 | -14,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250826 | 1,996 | 1,999 | 1,972 | 1,974 | 45,100 | -8,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250805 | 1,930 | 1,960 | 1,922 | 1,953 | 45,800 | 3,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250812 | 1,968 | 1,978 | 1,955 | 1,976 | 46,400 | -6,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250827 | 1,966 | 1,984 | 1,955 | 1,981 | 53,000 | 7,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250808 | 1,950 | 1,968 | 1,941 | 1,968 | 53,100 | -5,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250801 | 1,909 | 1,930 | 1,909 | 1,924 | 53,100 | 10,700 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 7% |
| 20250825 | 2,008 | 2,010 | 1,995 | 1,999 | 53,500 | 9,100 | 100% | ▼ | 7777 | 0 | 0 | 100% | 7% |
| 20250807 | 1,985 | 1,987 | 1,939 | 1,942 | 58,500 | -44,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250821 | 1,995 | 2,015 | 1,972 | 2,003 | 58,600 | -2,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250820 | 1,963 | 2,000 | 1,963 | 1,988 | 60,800 | 29,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250806 | 1,960 | 1,994 | 1,955 | 1,984 | 103,400 | 57,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 47,500 | 17,300 | 27,800 | 8,500 | 19,700 | 8,800 |
| 2025-08-08 | 52,100 | 27,800 | 30,200 | 17,500 | 21,900 | 10,300 |
| 2025-08-15 | 50,200 | 32,700 | 30,000 | 25,200 | 20,200 | 7,500 |
| 2025-08-22 | 55,300 | 55,500 | 28,100 | 45,500 | 27,200 | 10,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-12-19 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） |
| 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） |