[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/食料品】 売上高:4445460 当期純利益:26670 総資産:2305950 時価:871億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 2,700 | 2,715 | 2,677 | 2,702 | 139,800 | -88,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250827 | 2,723 | 2,775 | 2,723 | 2,753 | 228,300 | 131,200 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250825 | 2,746 | 2,769 | 2,742 | 2,744 | 92,800 | 38,400 | 99% | ▼ | 1477 | 0 | 0 | 99% | 3% |
| 20250826 | 2,740 | 2,759 | 2,735 | 2,745 | 97,100 | 4,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20250729 | 2,640 | 2,653 | 2,636 | 2,652 | 54,500 | -3,600 | 100% | ▼ | 8228 | 51 | 0 | 99% | 5% |
| 20250822 | 2,760 | 2,760 | 2,742 | 2,759 | 54,400 | -15,000 | 100% | ▲▲ | 8282 | 51 | 0 | 100% | 5% |
| 20250728 | 2,621 | 2,659 | 2,618 | 2,658 | 58,100 | 8,600 | 102% | ▲▲▲▲▲ | 1111 | 40 | 16 | 99% | 5% |
| 20250730 | 2,665 | 2,686 | 2,651 | 2,685 | 75,100 | 20,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250731 | 2,685 | 2,693 | 2,665 | 2,667 | 87,000 | 11,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250804 | 2,685 | 2,704 | 2,672 | 2,677 | 72,700 | -9,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250821 | 2,763 | 2,763 | 2,734 | 2,754 | 69,400 | -26,700 | 100% | ▲ | 8822 | 0 | 0 | 100% | 6% |
| 20250801 | 2,667 | 2,705 | 2,666 | 2,705 | 82,600 | -4,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250815 | 2,730 | 2,730 | 2,695 | 2,700 | 77,600 | 22,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250820 | 2,745 | 2,768 | 2,737 | 2,748 | 96,100 | 47,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250818 | 2,707 | 2,743 | 2,706 | 2,717 | 86,900 | 9,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250805 | 2,673 | 2,725 | 2,661 | 2,717 | 76,500 | 3,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250814 | 2,735 | 2,746 | 2,719 | 2,719 | 55,000 | -14,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250813 | 2,730 | 2,736 | 2,701 | 2,735 | 69,300 | -56,700 | 100% | ▲▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 8% |
| 20250812 | 2,730 | 2,730 | 2,697 | 2,728 | 126,000 | 36,000 | 100% | ▲▲▲▲▲ | 7711 | 0 | 0 | 100% | 8% |
| 20250808 | 2,729 | 2,735 | 2,712 | 2,724 | 90,000 | 15,800 | 100% | ▲▲▲▲ | 7111 | 0 | 0 | 100% | 8% |
| 20250807 | 2,716 | 2,736 | 2,706 | 2,722 | 74,200 | 5,700 | 100% | ▲▲▲ | 7771 | 0 | 0 | 100% | 8% |
| 20250806 | 2,720 | 2,740 | 2,715 | 2,720 | 68,500 | -8,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250819 | 2,727 | 2,754 | 2,715 | 2,754 | 49,000 | -37,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2292 | GOLDMAN SACHS INTERNATIONAL | 292,888 | 1% | ▲ | 5,100 |
| 2025-08-21 | 2292 | GOLDMAN SACHS INTERNATIONAL | 289,588 | 1% | ▼ | -3,300 |
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 | 49,000 | 6,000 | 25,600 | 1,800 | 23,400 | 4,200 |
| 2025-08-08 | 42,000 | 9,100 | 25,200 | 4,600 | 16,800 | 4,500 |
| 2025-08-15 | 36,400 | 15,700 | 14,400 | 10,700 | 22,000 | 5,000 |
| 2025-08-22 | 33,200 | 26,600 | 14,000 | 18,900 | 19,200 | 7,700 |
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） |