[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 5,350 | 5,360 | 5,300 | 5,310 | 41,600 | -50,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250925 | 5,270 | 5,280 | 5,250 | 5,260 | 48,900 | -29,100 | 100% | ▲ | 8252 | 0 | 0 | 98% | 2% |
| 20251007 | 5,120 | 5,190 | 5,120 | 5,150 | 52,500 | -34,800 | 100% | ▲▲ | 2282 | 0 | 0 | 96% | 1% |
| 20250911 | 5,300 | 5,350 | 5,280 | 5,340 | 57,400 | 15,800 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250918 | 5,330 | 5,340 | 5,280 | 5,310 | 57,400 | -17,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250916 | 5,290 | 5,310 | 5,260 | 5,280 | 57,600 | -10,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250922 | 5,300 | 5,330 | 5,270 | 5,270 | 58,200 | -62,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20250929 | 5,270 | 5,280 | 5,200 | 5,200 | 59,800 | -17,300 | 98% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251008 | 5,150 | 5,240 | 5,130 | 5,130 | 61,100 | 8,600 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20250912 | 5,340 | 5,350 | 5,280 | 5,290 | 68,100 | 10,700 | 99% | ▼ | 4417 | 0 | 0 | 99% | 5% |
| 20251009 | 5,120 | 5,160 | 5,110 | 5,120 | 74,000 | 12,900 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250917 | 5,310 | 5,350 | 5,270 | 5,330 | 75,300 | 17,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250930 | 5,190 | 5,230 | 5,150 | 5,200 | 75,700 | 15,900 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20250926 | 5,260 | 5,330 | 5,260 | 5,330 | 77,100 | 28,200 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250924 | 5,270 | 5,290 | 5,230 | 5,250 | 78,000 | 19,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20251003 | 5,060 | 5,120 | 5,060 | 5,080 | 80,800 | -1,700 | 99% | ▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20251002 | 5,130 | 5,150 | 5,050 | 5,110 | 82,500 | -11,400 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251010 | 5,100 | 5,130 | 5,080 | 5,090 | 82,600 | 8,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251006 | 5,150 | 5,170 | 5,100 | 5,140 | 87,300 | 6,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250909 | 5,390 | 5,410 | 5,340 | 5,350 | 91,900 | 9,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20251001 | 5,180 | 5,180 | 5,100 | 5,130 | 93,900 | 18,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250919 | 5,310 | 5,340 | 5,300 | 5,300 | 120,700 | 63,300 | 100% | ▼▼ | 4177 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 46,300 | 12,500 | 13,600 | 5,400 | 32,700 | 7,100 |
| 2025-09-19 | 47,200 | 30,900 | 13,300 | 23,000 | 33,900 | 7,900 |
| 2025-09-26 | 47,900 | 36,100 | 13,800 | 26,600 | 34,100 | 9,500 |
| 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 |
|---|---|---|---|
| 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） |