[2573]北海コカ:【大日本印刷】北海道が販売エリア他地域向けの生産受託も
Yahoo! 【スタンダード/食料品】 売上高:568600 当期純利益:15450 総資産:519130 時価:473億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,495 | 3,495 | 3,440 | 3,440 | 10,900 | -700 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 3% |
| 20250729 | 3,440 | 3,440 | 3,395 | 3,395 | 11,700 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250730 | 3,415 | 3,435 | 3,400 | 3,430 | 5,700 | -6,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250731 | 3,420 | 3,445 | 3,415 | 3,440 | 5,300 | -400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250801 | 3,440 | 3,465 | 3,440 | 3,465 | 5,600 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250804 | 3,455 | 3,495 | 3,445 | 3,480 | 11,800 | 6,200 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250805 | 3,480 | 3,485 | 3,475 | 3,485 | 6,700 | -5,100 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20250806 | 3,485 | 3,495 | 3,480 | 3,480 | 8,300 | 1,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20250807 | 3,495 | 3,495 | 3,470 | 3,470 | 7,700 | -600 | 100% | ▼▼ | 5828 | 0 | 0 | 99% | 4% |
| 20250808 | 3,470 | 3,475 | 3,450 | 3,475 | 8,600 | 900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250812 | 3,475 | 3,480 | 3,465 | 3,470 | 8,400 | -200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250813 | 3,475 | 3,480 | 3,455 | 3,460 | 8,100 | -300 | 100% | ▼▼ | 5858 | 0 | 0 | 99% | 2% |
| 20250814 | 3,460 | 3,470 | 3,460 | 3,465 | 3,500 | -4,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250815 | 3,465 | 3,475 | 3,455 | 3,475 | 7,000 | 3,500 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 3% |
| 20250818 | 3,485 | 3,490 | 3,475 | 3,485 | 5,800 | -1,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250819 | 3,495 | 3,495 | 3,475 | 3,475 | 4,600 | -1,200 | 100% | ▼ | 2528 | 0 | 0 | 99% | 2% |
| 20250820 | 3,475 | 3,490 | 3,475 | 3,485 | 3,800 | -800 | 100% | ▲ | 8582 | 0 | 0 | 100% | 3% |
| 20250821 | 3,495 | 3,495 | 3,480 | 3,485 | 3,200 | -600 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250822 | 3,485 | 3,490 | 3,480 | 3,480 | 3,400 | 200 | 100% | ▼ | 7477 | 0 | 0 | 100% | 3% |
| 20250825 | 3,485 | 3,490 | 3,465 | 3,475 | 10,800 | 7,400 | 100% | ▼▼ | 4747 | 0 | 0 | 100% | 2% |
| 20250826 | 3,470 | 3,470 | 3,460 | 3,470 | 2,900 | -7,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 100% | 2% |
| 20250827 | 3,470 | 3,475 | 3,460 | 3,475 | 5,800 | 2,900 | 100% | ▲ | 1441 | 0 | 0 | 100% | 1% |
| 20250828 | 3,475 | 3,480 | 3,465 | 3,480 | 3,500 | -2,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 21,700 | 0 | 8,300 | 0 | 13,400 | 0 |
| 2025-08-15 | 20,200 | 0 | 7,600 | 0 | 12,600 | 0 |
| 2025-08-08 | 20,400 | 0 | 8,000 | 0 | 12,400 | 0 |
| 2025-08-01 | 20,700 | 0 | 8,700 | 0 | 12,000 | 0 |