[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:482億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,485 | 3,490 | 3,475 | 3,485 | 5,800 | -1,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 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% |
| 20250819 | 3,495 | 3,495 | 3,475 | 3,475 | 4,600 | -1,200 | 100% | ▼ | 2528 | 0 | 0 | 99% | 2% |
| 20250918 | 3,555 | 3,560 | 3,545 | 3,545 | 4,800 | -5,300 | 100% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250917 | 3,545 | 3,555 | 3,540 | 3,540 | 10,100 | 3,400 | 100% | -- | 1114 | 0 | 0 | 100% | 2% |
| 20250916 | 3,540 | 3,545 | 3,525 | 3,540 | 6,700 | 2,900 | 100% | -- | 1414 | 0 | 0 | 100% | 2% |
| 20250912 | 3,530 | 3,540 | 3,525 | 3,540 | 3,800 | -1,900 | 100% | ▲ | 5582 | 0 | 0 | 100% | 2% |
| 20250911 | 3,535 | 3,540 | 3,525 | 3,530 | 5,700 | 600 | 100% | ▼ | 1147 | 0 | 0 | 100% | 2% |
| 20250910 | 3,535 | 3,535 | 3,520 | 3,535 | 5,100 | -2,000 | 100% | ▲▲▲ | 5522 | 0 | 0 | 100% | 2% |
| 20250909 | 3,525 | 3,535 | 3,520 | 3,525 | 7,100 | -4,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250908 | 3,500 | 3,520 | 3,490 | 3,520 | 11,800 | 7,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250826 | 3,470 | 3,470 | 3,460 | 3,470 | 2,900 | -7,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 100% | 2% |
| 20250825 | 3,485 | 3,490 | 3,465 | 3,475 | 10,800 | 7,400 | 100% | ▼▼ | 4747 | 0 | 0 | 100% | 2% |
| 20250904 | 3,490 | 3,500 | 3,480 | 3,485 | 7,300 | 2,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20250905 | 3,495 | 3,500 | 3,485 | 3,485 | 4,500 | -2,800 | 100% | -- | 5225 | 0 | 0 | 100% | 1% |
| 20250903 | 3,480 | 3,495 | 3,475 | 3,490 | 4,900 | 1,600 | 100% | ▲ | 4741 | 0 | 0 | 100% | 1% |
| 20250902 | 3,480 | 3,495 | 3,480 | 3,480 | 3,300 | -3,000 | 100% | -- | 2225 | 0 | 0 | 100% | 1% |
| 20250901 | 3,470 | 3,490 | 3,470 | 3,480 | 6,300 | 3,900 | 100% | ▲ | 1171 | 0 | 0 | 100% | 1% |
| 20250828 | 3,475 | 3,480 | 3,465 | 3,480 | 3,500 | -2,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250827 | 3,470 | 3,475 | 3,460 | 3,475 | 5,800 | 2,900 | 100% | ▲ | 1441 | 0 | 0 | 100% | 1% |
| 20250829 | 3,480 | 3,480 | 3,465 | 3,470 | 2,400 | -1,100 | 100% | ▼ | 5528 | 0 | 0 | 100% | 0% |
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 |
| 2025-08-29 | 20,900 | 0 | 9,300 | 0 | 11,600 | 0 |
| 2025-09-05 | 21,100 | 0 | 8,200 | 0 | 12,900 | 0 |
| 2025-09-12 | 23,800 | 0 | 8,200 | 0 | 15,600 | 0 |