[2292]ＳＦＯＯＤＳ:【食肉】ホルモンや食肉卸、焼き肉店も丸紅と親密
Yahoo! 【プライム/04食料品】 売上高:4445460 当期純利益:26670 総資産:2305950 時価:852億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 2,567 | 2,571 | 2,555 | 2,567 | 43,200 | 19,900 | 100% | ▲▲▲ | 7111 | 0 | 0 | 99% | 3% |
| 20251117 | 2,567 | 2,584 | 2,558 | 2,575 | 56,100 | 12,900 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 99% | 3% |
| 20251118 | 2,576 | 2,588 | 2,560 | 2,562 | 55,300 | -800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251119 | 2,562 | 2,577 | 2,550 | 2,554 | 48,500 | -6,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251120 | 2,554 | 2,574 | 2,549 | 2,553 | 76,600 | 28,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20251121 | 2,555 | 2,625 | 2,555 | 2,621 | 81,700 | 5,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251125 | 2,621 | 2,640 | 2,606 | 2,635 | 63,400 | -18,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251126 | 2,641 | 2,650 | 2,626 | 2,634 | 53,500 | -9,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20251127 | 2,650 | 2,655 | 2,630 | 2,641 | 31,100 | -22,400 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251128 | 2,641 | 2,660 | 2,640 | 2,650 | 36,800 | 5,700 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251201 | 2,650 | 2,650 | 2,610 | 2,610 | 51,900 | 15,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251202 | 2,610 | 2,627 | 2,597 | 2,618 | 35,600 | -16,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251203 | 2,610 | 2,610 | 2,575 | 2,575 | 46,900 | 11,300 | 98% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 20251204 | 2,577 | 2,606 | 2,575 | 2,604 | 44,000 | -2,900 | 101% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20251205 | 2,584 | 2,599 | 2,581 | 2,585 | 34,100 | -9,900 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251208 | 2,605 | 2,627 | 2,598 | 2,620 | 36,500 | 2,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251209 | 2,630 | 2,644 | 2,600 | 2,617 | 37,300 | 800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251210 | 2,621 | 2,644 | 2,619 | 2,637 | 45,100 | 7,800 | 101% | ▲ | 4171 | 0 | 0 | 100% | 3% |
| 20251211 | 2,649 | 2,650 | 2,600 | 2,605 | 41,900 | -3,200 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251212 | 2,612 | 2,618 | 2,610 | 2,612 | 33,300 | -8,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20251215 | 2,612 | 2,642 | 2,612 | 2,642 | 33,600 | 300 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 63,400 | 2,200 | 36,400 | 700 | 27,000 | 1,500 |
| 2025-11-28 | 60,000 | 3,300 | 35,000 | 700 | 25,000 | 2,600 |
| 2025-11-21 | 64,400 | 2,900 | 35,900 | 700 | 28,500 | 2,200 |
| 2025-11-14 | 79,000 | 2,700 | 45,700 | 700 | 33,300 | 2,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 12:10 | S100X5G8 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-09-22 11:52 | S100WPMR | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-09-05 11:44 | S100WN0C | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-08-22 12:01 | S100WKFQ | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-03-25 14:10 | S100T3KL | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-25 11:17 | S100T375 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-03-07 14:03 | S100T06R | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-07 11:29 | S100T01M | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |