[2602]日清オイリオ:【食用油】日清製油、リノール油脂、ニッコー製油が合併
Yahoo! 【プライム/04食料品】 売上高:5308780 当期純利益:128500 総資産:3882420 時価:1716億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 5,180 | 5,180 | 5,100 | 5,130 | 93,900 | 18,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 5,130 | 5,150 | 5,050 | 5,110 | 82,500 | -11,400 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251003 | 5,060 | 5,120 | 5,060 | 5,080 | 80,800 | -1,700 | 99% | ▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20251006 | 5,150 | 5,170 | 5,100 | 5,140 | 87,300 | 6,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251007 | 5,120 | 5,190 | 5,120 | 5,150 | 52,500 | -34,800 | 100% | ▲▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251008 | 5,150 | 5,240 | 5,130 | 5,130 | 61,100 | 8,600 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251009 | 5,120 | 5,160 | 5,110 | 5,120 | 74,000 | 12,900 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251010 | 5,100 | 5,130 | 5,080 | 5,090 | 82,600 | 8,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251014 | 5,050 | 5,130 | 5,050 | 5,120 | 80,300 | -2,300 | 101% | ▲ | 5882 | 0 | 0 | 96% | 1% |
| 20251015 | 5,130 | 5,170 | 5,130 | 5,150 | 56,900 | -23,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251016 | 5,130 | 5,150 | 5,090 | 5,090 | 59,300 | 2,400 | 99% | ▼ | 7747 | 0 | 0 | 95% | 0% |
| 20251017 | 5,090 | 5,150 | 5,090 | 5,120 | 52,600 | -6,700 | 101% | ▲ | 5582 | 51 | 0 | 96% | 1% |
| 20251020 | 5,160 | 5,170 | 5,130 | 5,140 | 43,500 | -9,100 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 1% |
| 20251021 | 5,140 | 5,180 | 5,140 | 5,140 | 41,200 | -2,300 | 100% | -- | 2285 | 51 | 0 | 96% | 1% |
| 20251022 | 5,130 | 5,170 | 5,120 | 5,160 | 56,900 | 15,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251023 | 5,170 | 5,250 | 5,170 | 5,240 | 60,500 | 3,600 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251024 | 5,220 | 5,250 | 5,200 | 5,200 | 76,800 | 16,300 | 99% | ▼ | 4117 | 0 | 0 | 98% | 2% |
| 20251027 | 5,200 | 5,290 | 5,200 | 5,270 | 105,200 | 28,400 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20251028 | 5,240 | 5,240 | 5,130 | 5,130 | 98,100 | -7,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251029 | 5,100 | 5,120 | 5,010 | 5,010 | 105,200 | 7,100 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251030 | 5,010 | 5,100 | 5,010 | 5,080 | 113,600 | 8,400 | 101% | ▲ | 7471 | 0 | 0 | 96% | 1% |
| 20251031 | 5,110 | 5,110 | 5,080 | 5,090 | 86,300 | -27,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 35,500 | 28,900 | 12,400 | 21,500 | 23,100 | 7,400 |
| 2025-10-17 | 36,900 | 27,600 | 12,100 | 21,500 | 24,800 | 6,100 |
| 2025-10-10 | 49,600 | 28,700 | 12,300 | 21,000 | 37,300 | 7,700 |
| 2025-10-03 | 51,000 | 27,200 | 13,100 | 21,300 | 37,900 | 5,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-04 10:42 | S100WAWH | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-20 15:14 | S100UE71 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |