[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:1726億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 5,100 | 5,170 | 5,100 | 5,140 | 62,300 | -22,600 | 102% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251113 | 5,160 | 5,170 | 5,090 | 5,100 | 51,000 | -11,300 | 99% | ▼ | 5828 | 0 | 0 | 97% | 2% |
| 20251114 | 5,110 | 5,140 | 5,110 | 5,130 | 37,900 | -13,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251117 | 5,130 | 5,220 | 5,130 | 5,200 | 57,000 | 19,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251118 | 5,230 | 5,240 | 5,150 | 5,180 | 70,900 | 13,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251119 | 5,180 | 5,210 | 5,160 | 5,160 | 66,900 | -4,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251120 | 5,160 | 5,200 | 5,120 | 5,120 | 82,500 | 15,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251121 | 5,180 | 5,230 | 5,180 | 5,230 | 107,100 | 24,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251125 | 5,210 | 5,210 | 5,170 | 5,180 | 61,100 | -46,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251126 | 5,180 | 5,250 | 5,170 | 5,240 | 65,700 | 4,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20251127 | 5,240 | 5,250 | 5,220 | 5,240 | 61,800 | -3,900 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20251128 | 5,280 | 5,320 | 5,270 | 5,300 | 91,400 | 29,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251201 | 5,320 | 5,330 | 5,210 | 5,230 | 79,300 | -12,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20251202 | 5,240 | 5,240 | 5,180 | 5,190 | 77,400 | -1,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251203 | 5,170 | 5,190 | 5,130 | 5,150 | 108,400 | 31,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251204 | 5,150 | 5,190 | 5,110 | 5,140 | 85,800 | -22,600 | 100% | ▼▼▼▼ | 5888 | 24 | 0 | 97% | 2% |
| 20251205 | 5,130 | 5,140 | 5,040 | 5,040 | 123,900 | 38,100 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251208 | 5,070 | 5,110 | 5,050 | 5,110 | 94,700 | -29,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251209 | 5,120 | 5,140 | 5,070 | 5,130 | 79,600 | -15,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251210 | 5,170 | 5,170 | 5,110 | 5,110 | 101,200 | 21,600 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251211 | 5,120 | 5,130 | 5,070 | 5,090 | 72,700 | -28,500 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251212 | 5,130 | 5,130 | 5,100 | 5,120 | 67,800 | -4,900 | 101% | ▲ | 5222 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 50,600 | 37,500 | 16,300 | 21,400 | 34,300 | 16,100 |
| 2025-11-28 | 41,400 | 38,200 | 11,300 | 21,500 | 30,100 | 16,700 |
| 2025-11-21 | 42,100 | 38,500 | 11,400 | 21,500 | 30,700 | 17,000 |
| 2025-11-14 | 41,700 | 33,600 | 11,300 | 21,400 | 30,400 | 12,200 |
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） |