[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:910億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 3,010 | 3,065 | 3,005 | 3,050 | 98,200 | 23,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20260414 | 3,050 | 3,080 | 3,010 | 3,045 | 115,700 | 17,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20260415 | 2,975 | 3,005 | 2,889 | 2,916 | 285,600 | 169,900 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260416 | 2,900 | 2,939 | 2,886 | 2,921 | 164,700 | -120,900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260417 | 2,916 | 2,945 | 2,908 | 2,929 | 72,500 | -92,200 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260420 | 2,950 | 2,967 | 2,933 | 2,954 | 140,200 | 67,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20260421 | 2,968 | 2,980 | 2,934 | 2,937 | 74,900 | -65,300 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20260422 | 2,909 | 2,934 | 2,890 | 2,898 | 134,500 | 59,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260423 | 2,886 | 2,890 | 2,841 | 2,854 | 127,000 | -7,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260424 | 2,875 | 2,882 | 2,846 | 2,862 | 78,900 | -48,100 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20260427 | 2,855 | 2,860 | 2,823 | 2,838 | 99,100 | 20,200 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260428 | 2,828 | 2,852 | 2,823 | 2,850 | 71,400 | -27,700 | 100% | ▲ | 8582 | 51 | 0 | 91% | 0% |
| 20260430 | 2,827 | 2,852 | 2,787 | 2,842 | 124,900 | 53,500 | 100% | ▼ | 4777 | 0 | 0 | 91% | 0% |
| 20260501 | 2,835 | 2,840 | 2,800 | 2,821 | 84,400 | -40,500 | 99% | ▼▼ | 8228 | 51 | 0 | 90% | 0% |
| 20260507 | 2,835 | 2,861 | 2,813 | 2,844 | 91,400 | 7,000 | 101% | ▲ | 1141 | 0 | 0 | 91% | 1% |
| 20260508 | 2,840 | 2,840 | 2,782 | 2,809 | 71,500 | -19,900 | 99% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20260511 | 2,820 | 2,840 | 2,806 | 2,821 | 89,500 | 18,000 | 100% | ▲ | 4171 | 0 | 0 | 90% | 0% |
| 20260512 | 2,827 | 2,845 | 2,807 | 2,814 | 75,600 | -13,900 | 100% | ▼ | 2228 | 51 | 0 | 91% | 0% |
| 20260513 | 2,812 | 2,845 | 2,801 | 2,810 | 73,800 | -1,800 | 100% | ▼▼ | 5888 | 51 | 0 | 92% | 0% |
| 20260514 | 2,823 | 2,826 | 2,805 | 2,823 | 50,200 | -23,600 | 100% | ▲ | 8222 | 51 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2292 | 大和証券株式会社 | 164,798 | 1% | ▲ | 12,700 |
| 2026-04-27 | 2292 | GOLDMAN SACHS INTERNATIONAL | 253,203 | 1% | ▼ | -33,800 |
| 2026-04-24 | 2292 | 大和証券株式会社 | 152,098 | 0% | ▼ | -27,900 |
| 2026-04-21 | 2292 | GOLDMAN SACHS INTERNATIONAL | 287,003 | 1% | ▼ | -32,700 |
| 2026-04-20 | 2292 | 大和証券株式会社 | 179,998 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 52,300 | 4,700 | 27,700 | 0 | 24,600 | 4,700 |
| 2026-04-24 | 46,900 | 5,600 | 22,500 | 0 | 24,400 | 5,600 |
| 2026-04-17 | 43,000 | 4,800 | 19,100 | 0 | 23,900 | 4,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-23 12:29 | S100XS63 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-03-06 12:46 | S100XP4Y | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 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） |