[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:2056億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 5,570 | 5,620 | 5,540 | 5,590 | 49,900 | -1,600 | 100% | -- | 8885 | 51 | 10 | 99% | 6% |
| 20260128 | 5,570 | 5,580 | 5,500 | 5,500 | 62,100 | 12,200 | 98% | ▼ | 7747 | 0 | 9 | 97% | 5% |
| 20260129 | 5,490 | 5,550 | 5,430 | 5,520 | 65,700 | 3,600 | 100% | ▲ | 7771 | 0 | 8 | 98% | 5% |
| 20260130 | 5,540 | 5,630 | 5,530 | 5,630 | 63,600 | -2,100 | 102% | ▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20260202 | 5,690 | 5,740 | 5,650 | 5,650 | 73,500 | 9,900 | 100% | ▲▲▲ | 1111 | 41 | 16 | 100% | 7% |
| 20260203 | 5,650 | 5,700 | 5,630 | 5,670 | 54,700 | -18,800 | 100% | ▲▲▲▲ | 8882 | 0 | 12 | 100% | 6% |
| 20260204 | 5,680 | 5,770 | 5,670 | 5,730 | 58,900 | 4,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 8% |
| 20260205 | 5,800 | 5,810 | 5,760 | 5,760 | 67,900 | 9,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 15 | 100% | 8% |
| 20260206 | 5,790 | 5,800 | 5,730 | 5,760 | 71,700 | 3,800 | 100% | -- | 7774 | 0 | 14 | 100% | 8% |
| 20260209 | 5,800 | 5,950 | 5,710 | 5,860 | 145,900 | 74,200 | 102% | ▲ | 1711 | 0 | 13 | 100% | 9% |
| 20260210 | 5,860 | 5,970 | 5,830 | 5,870 | 124,700 | -21,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260212 | 5,870 | 5,930 | 5,810 | 5,900 | 108,500 | -16,200 | 101% | ▲▲▲ | 8822 | 0 | 0 | 100% | 9% |
| 20260213 | 5,900 | 5,940 | 5,830 | 5,870 | 68,000 | -40,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260216 | 5,880 | 5,890 | 5,830 | 5,850 | 51,000 | -17,000 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 6% |
| 20260217 | 5,850 | 5,870 | 5,800 | 5,800 | 42,300 | -8,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260218 | 5,800 | 5,860 | 5,790 | 5,860 | 52,700 | 10,400 | 101% | ▲ | 7771 | 0 | 7 | 99% | 7% |
| 20260219 | 5,860 | 5,960 | 5,840 | 5,950 | 62,600 | 9,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260220 | 5,900 | 5,930 | 5,860 | 5,910 | 76,200 | 13,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20260224 | 5,970 | 6,040 | 5,880 | 5,970 | 89,000 | 12,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260225 | 6,030 | 6,060 | 5,970 | 6,060 | 68,700 | -20,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260226 | 6,060 | 6,060 | 5,950 | 5,960 | 64,500 | -4,200 | 98% | ▼ | 5828 | 0 | 0 | 98% | 8% |
| 20260227 | 5,970 | 6,120 | 5,970 | 6,100 | 89,200 | 24,700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 35,700 | 42,500 | 22,500 | 22,700 | 13,200 | 19,800 |
| 2026-02-13 | 35,800 | 42,100 | 23,300 | 22,600 | 12,500 | 19,500 |
| 2026-02-06 | 42,300 | 44,900 | 22,300 | 22,100 | 20,000 | 22,800 |
| 2026-01-30 | 36,100 | 45,300 | 22,000 | 22,100 | 14,100 | 23,200 |
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） |