[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:881億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 2,716 | 2,753 | 2,716 | 2,749 | 41,300 | -34,500 | 101% | ▲ | 8282 | 51 | 0 | 99% | 2% |
| 20250822 | 2,760 | 2,760 | 2,742 | 2,759 | 54,400 | -15,000 | 100% | ▲▲ | 8282 | 51 | 0 | 100% | 5% |
| 20250910 | 2,787 | 2,796 | 2,765 | 2,782 | 48,400 | -37,000 | 100% | ▼ | 8828 | 51 | 0 | 100% | 3% |
| 20250905 | 2,743 | 2,769 | 2,732 | 2,760 | 65,200 | 4,900 | 100% | ▲ | 1171 | 51 | 0 | 100% | 2% |
| 20250909 | 2,784 | 2,799 | 2,775 | 2,787 | 85,400 | 9,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250908 | 2,764 | 2,780 | 2,760 | 2,779 | 75,600 | 10,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250902 | 2,734 | 2,778 | 2,729 | 2,764 | 137,900 | 26,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20250912 | 2,752 | 2,759 | 2,715 | 2,716 | 75,800 | 33,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250918 | 2,750 | 2,752 | 2,713 | 2,732 | 49,300 | 14,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250818 | 2,707 | 2,743 | 2,706 | 2,717 | 86,900 | 9,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250917 | 2,752 | 2,758 | 2,725 | 2,737 | 34,700 | -6,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250911 | 2,771 | 2,796 | 2,748 | 2,759 | 42,800 | -5,600 | 99% | ▼▼ | 5888 | 0 | 0 | 99% | 2% |
| 20250904 | 2,761 | 2,761 | 2,730 | 2,751 | 60,300 | -33,900 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 2% |
| 20250903 | 2,768 | 2,772 | 2,739 | 2,753 | 94,200 | -43,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250901 | 2,701 | 2,729 | 2,681 | 2,717 | 111,600 | 6,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250829 | 2,697 | 2,704 | 2,667 | 2,701 | 105,100 | -34,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 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% |
| 20250826 | 2,740 | 2,759 | 2,735 | 2,745 | 97,100 | 4,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20250825 | 2,746 | 2,769 | 2,742 | 2,744 | 92,800 | 38,400 | 99% | ▼ | 1477 | 0 | 0 | 99% | 3% |
| 20250821 | 2,763 | 2,763 | 2,734 | 2,754 | 69,400 | -26,700 | 100% | ▲ | 8822 | 0 | 0 | 100% | 6% |
| 20250820 | 2,745 | 2,768 | 2,737 | 2,748 | 96,100 | 47,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 2292 | GOLDMAN SACHS INTERNATIONAL | 289,588 | 1% | ▼ | -3,300 |
| 2025-09-08 | 2292 | GOLDMAN SACHS INTERNATIONAL | 253,488 | 1% | ▼ | -36,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 33,200 | 26,600 | 14,000 | 18,900 | 19,200 | 7,700 |
| 2025-08-29 | 38,900 | 5,200 | 11,700 | 1,800 | 27,200 | 3,400 |
| 2025-09-05 | 24,100 | 3,100 | 10,400 | 800 | 13,700 | 2,300 |
| 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 |
|---|---|---|---|
| 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） |