[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/食料品】 売上高:5308780 当期純利益:128500 総資産:3882420 時価:1790億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 5,350 | 5,360 | 5,300 | 5,310 | 41,600 | -50,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250822 | 5,180 | 5,200 | 5,150 | 5,150 | 45,700 | -33,400 | 99% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250825 | 5,150 | 5,170 | 5,120 | 5,140 | 46,400 | 700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250902 | 5,170 | 5,240 | 5,170 | 5,200 | 51,300 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250901 | 5,180 | 5,230 | 5,130 | 5,160 | 52,600 | -72,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250918 | 5,330 | 5,340 | 5,280 | 5,310 | 57,400 | -17,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250911 | 5,300 | 5,350 | 5,280 | 5,340 | 57,400 | 15,800 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250916 | 5,290 | 5,310 | 5,260 | 5,280 | 57,600 | -10,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250904 | 5,270 | 5,310 | 5,230 | 5,280 | 58,600 | -15,200 | 100% | ▲▲▲ | 2522 | 0 | 0 | 100% | 6% |
| 20250905 | 5,290 | 5,350 | 5,280 | 5,310 | 61,100 | 2,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250827 | 5,200 | 5,230 | 5,180 | 5,210 | 64,200 | -33,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250819 | 5,050 | 5,100 | 5,050 | 5,100 | 66,500 | -22,500 | 101% | ▲▲ | 2222 | 0 | 14 | 97% | 2% |
| 20250912 | 5,340 | 5,350 | 5,280 | 5,290 | 68,100 | 10,700 | 99% | ▼ | 4417 | 0 | 0 | 99% | 5% |
| 20250903 | 5,230 | 5,270 | 5,230 | 5,270 | 73,800 | 22,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250917 | 5,310 | 5,350 | 5,270 | 5,330 | 75,300 | 17,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250821 | 5,210 | 5,210 | 5,130 | 5,180 | 79,100 | -49,600 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 4% |
| 20250828 | 5,210 | 5,270 | 5,190 | 5,240 | 80,500 | 16,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250908 | 5,320 | 5,400 | 5,300 | 5,370 | 82,800 | 21,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250818 | 5,000 | 5,080 | 5,000 | 5,050 | 89,000 | -4,700 | 101% | ▲ | 2252 | 0 | 13 | 96% | 1% |
| 20250909 | 5,390 | 5,410 | 5,340 | 5,350 | 91,900 | 9,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250826 | 5,150 | 5,190 | 5,130 | 5,180 | 97,700 | 51,300 | 101% | ▲ | 1141 | 0 | 0 | 99% | 4% |
| 20250829 | 5,240 | 5,270 | 5,150 | 5,180 | 125,000 | 44,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 4% |
| 20250820 | 5,120 | 5,200 | 5,100 | 5,170 | 128,700 | 62,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
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 | 43,100 | 5,500 | 10,100 | 4,700 | 33,000 | 800 |
| 2025-08-29 | 39,900 | 10,800 | 6,800 | 5,200 | 33,100 | 5,600 |
| 2025-09-05 | 56,000 | 12,700 | 14,000 | 5,400 | 42,000 | 7,300 |
| 2025-09-12 | 46,300 | 12,500 | 13,600 | 5,400 | 32,700 | 7,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |