[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:1026億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 3,195 | 3,235 | 3,195 | 3,210 | 75,600 | -4,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260210 | 3,150 | 3,205 | 3,140 | 3,175 | 80,400 | 8,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20260209 | 3,140 | 3,155 | 3,105 | 3,145 | 71,500 | 23,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260206 | 3,130 | 3,130 | 3,090 | 3,115 | 47,600 | -26,700 | 100% | ▼ | 8888 | 51 | 0 | 100% | 13% |
| 20260205 | 3,140 | 3,160 | 3,115 | 3,120 | 74,300 | 33,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260204 | 3,060 | 3,105 | 3,050 | 3,090 | 40,600 | -28,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20260220 | 3,145 | 3,200 | 3,125 | 3,180 | 210,800 | 75,700 | 100% | ▲▲▲ | 1471 | 0 | 0 | 99% | 6% |
| 20260219 | 3,170 | 3,175 | 3,125 | 3,170 | 135,100 | 46,900 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 5% |
| 20260216 | 3,185 | 3,200 | 3,155 | 3,175 | 82,200 | 1,200 | 100% | ▼▼ | 7477 | 0 | 0 | 99% | 6% |
| 20260213 | 3,205 | 3,220 | 3,155 | 3,190 | 81,000 | 5,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20260203 | 3,055 | 3,070 | 3,035 | 3,065 | 69,200 | -9,100 | 100% | ▲▲ | 8882 | 0 | 7 | 99% | 12% |
| 20260127 | 3,080 | 3,110 | 3,065 | 3,085 | 58,300 | -51,700 | 100% | ▲▲▲▲ | 8222 | 51 | 0 | 99% | 15% |
| 20260126 | 3,065 | 3,125 | 3,040 | 3,080 | 110,000 | 41,200 | 100% | ▲▲▲ | 1711 | 0 | 0 | 99% | 15% |
| 20260123 | 3,045 | 3,100 | 3,045 | 3,075 | 68,800 | -3,900 | 101% | ▲▲ | 2222 | 0 | 14 | 99% | 14% |
| 20260202 | 3,090 | 3,110 | 3,050 | 3,055 | 78,300 | 25,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 12% |
| 20260130 | 3,045 | 3,050 | 3,020 | 3,035 | 52,600 | -20,900 | 100% | ▼ | 2228 | 51 | 9 | 98% | 11% |
| 20260129 | 2,991 | 3,045 | 2,963 | 3,040 | 73,500 | -8,000 | 101% | ▲ | 8882 | 0 | 8 | 98% | 12% |
| 20260217 | 3,165 | 3,190 | 3,150 | 3,150 | 55,800 | -26,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260218 | 3,155 | 3,165 | 3,130 | 3,155 | 88,200 | 32,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20260122 | 3,040 | 3,070 | 3,020 | 3,045 | 72,700 | -30,400 | 101% | ▲ | 8282 | 0 | 15 | 98% | 13% |
| 20260128 | 3,070 | 3,070 | 2,988 | 3,005 | 81,500 | 23,200 | 97% | ▼ | 7777 | 0 | 0 | 97% | 12% |
| 20260121 | 3,055 | 3,090 | 3,015 | 3,025 | 103,100 | 10,900 | 97% | ▼ | 7777 | 0 | 16 | 97% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 87,300 | 8,900 | 36,700 | 3,200 | 50,600 | 5,700 |
| 2026-01-30 | 58,700 | 11,300 | 36,700 | 4,900 | 22,000 | 6,400 |
| 2026-02-06 | 59,100 | 27,300 | 15,000 | 19,000 | 44,100 | 8,300 |
| 2026-02-13 | 44,500 | 96,500 | 13,600 | 86,300 | 30,900 | 10,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-07 11:29 | S100T01M | 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） |
| 2024-03-25 11:17 | S100T375 | 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） |
| 2025-08-22 12:01 | S100WKFQ | 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） |
| 2025-09-22 11:52 | S100WPMR | 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） |