[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:841億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 2,784 | 2,799 | 2,775 | 2,787 | 85,400 | 9,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250910 | 2,787 | 2,796 | 2,765 | 2,782 | 48,400 | -37,000 | 100% | ▼ | 8828 | 51 | 0 | 100% | 3% |
| 20250911 | 2,771 | 2,796 | 2,748 | 2,759 | 42,800 | -5,600 | 99% | ▼▼ | 5888 | 0 | 0 | 99% | 2% |
| 20250912 | 2,752 | 2,759 | 2,715 | 2,716 | 75,800 | 33,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250916 | 2,716 | 2,753 | 2,716 | 2,749 | 41,300 | -34,500 | 101% | ▲ | 8282 | 51 | 0 | 99% | 2% |
| 20250917 | 2,752 | 2,758 | 2,725 | 2,737 | 34,700 | -6,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250918 | 2,750 | 2,752 | 2,713 | 2,732 | 49,300 | 14,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250919 | 2,739 | 2,758 | 2,717 | 2,718 | 94,300 | 45,000 | 99% | ▼▼▼ | 1177 | 24 | 0 | 98% | 1% |
| 20250922 | 2,717 | 2,750 | 2,717 | 2,725 | 44,000 | -50,300 | 100% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20250924 | 2,720 | 2,768 | 2,720 | 2,755 | 59,100 | 15,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250925 | 2,767 | 2,769 | 2,743 | 2,754 | 46,400 | -12,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250926 | 2,755 | 2,780 | 2,754 | 2,780 | 59,800 | 13,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250929 | 2,771 | 2,780 | 2,715 | 2,721 | 53,400 | -6,400 | 98% | ▼ | 5828 | 0 | 0 | 98% | 1% |
| 20250930 | 2,721 | 2,727 | 2,702 | 2,717 | 52,600 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251001 | 2,704 | 2,742 | 2,655 | 2,682 | 70,400 | 17,800 | 99% | ▼▼▼ | 1777 | 24 | 0 | 96% | 0% |
| 20251002 | 2,678 | 2,679 | 2,651 | 2,659 | 54,900 | -15,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 2,659 | 2,675 | 2,626 | 2,628 | 46,000 | -8,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251006 | 2,673 | 2,675 | 2,631 | 2,650 | 49,500 | 3,500 | 101% | ▲ | 4111 | 0 | 0 | 95% | 1% |
| 20251007 | 2,650 | 2,662 | 2,642 | 2,661 | 38,000 | -11,500 | 100% | ▲▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251008 | 2,666 | 2,693 | 2,638 | 2,638 | 66,500 | 28,500 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251009 | 2,626 | 2,629 | 2,600 | 2,605 | 62,200 | -4,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251010 | 2,585 | 2,607 | 2,575 | 2,607 | 73,400 | 11,200 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 2292 | GOLDMAN SACHS INTERNATIONAL | 229,838 | 1% | ▲ | 5,450 |
| 2025-09-16 | 2292 | GOLDMAN SACHS INTERNATIONAL | 224,388 | 1% | ▼ | -29,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 29,100 | 2,100 | 9,300 | 700 | 19,800 | 1,400 |
| 2025-09-26 | 25,500 | 2,400 | 8,400 | 800 | 17,100 | 1,600 |
| 2025-09-19 | 23,800 | 2,100 | 8,800 | 800 | 15,000 | 1,300 |
| 2025-09-12 | 24,100 | 2,100 | 9,300 | 800 | 14,800 | 1,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |