[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:1766億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 5,160 | 5,250 | 5,160 | 5,230 | 80,000 | 15,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250806 | 5,200 | 5,250 | 5,170 | 5,240 | 78,000 | 31,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250804 | 5,200 | 5,230 | 5,160 | 5,190 | 54,100 | -25,900 | 99% | ▼ | 8528 | 0 | 0 | 99% | 6% |
| 20250805 | 5,180 | 5,240 | 5,160 | 5,200 | 46,600 | -7,500 | 100% | ▲ | 2582 | 0 | 0 | 99% | 6% |
| 20250728 | 5,090 | 5,130 | 5,090 | 5,110 | 45,000 | -24,600 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 5% |
| 20250730 | 5,100 | 5,130 | 5,070 | 5,120 | 42,400 | 1,500 | 101% | ▲ | 1111 | 51 | 0 | 100% | 5% |
| 20250731 | 5,130 | 5,160 | 5,120 | 5,150 | 64,700 | 22,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250828 | 5,210 | 5,270 | 5,190 | 5,240 | 80,500 | 16,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250729 | 5,080 | 5,090 | 5,060 | 5,080 | 40,900 | -4,100 | 99% | ▼ | 8888 | 51 | 0 | 99% | 4% |
| 20250827 | 5,200 | 5,230 | 5,180 | 5,210 | 64,200 | -33,500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250826 | 5,150 | 5,190 | 5,130 | 5,180 | 97,700 | 51,300 | 101% | ▲ | 1141 | 0 | 0 | 99% | 4% |
| 20250821 | 5,210 | 5,210 | 5,130 | 5,180 | 79,100 | -49,600 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 99% | 4% |
| 20250820 | 5,120 | 5,200 | 5,100 | 5,170 | 128,700 | 62,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250807 | 5,240 | 5,270 | 4,980 | 5,110 | 210,100 | 132,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 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% |
| 20250812 | 5,060 | 5,090 | 5,030 | 5,030 | 105,500 | -35,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 3% |
| 20250808 | 5,120 | 5,120 | 5,040 | 5,050 | 140,800 | -69,300 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 3% |
| 20250819 | 5,050 | 5,100 | 5,050 | 5,100 | 66,500 | -22,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250813 | 5,040 | 5,060 | 5,010 | 5,060 | 79,100 | -26,400 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250818 | 5,000 | 5,080 | 5,000 | 5,050 | 89,000 | -4,700 | 101% | ▲ | 2252 | 0 | 0 | 96% | 1% |
| 20250815 | 5,000 | 5,020 | 4,970 | 4,995 | 93,700 | -11,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250814 | 5,050 | 5,060 | 4,990 | 5,010 | 105,200 | 26,100 | 99% | ▼ | 4717 | 0 | 0 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 31,900 | 8,900 | 8,700 | 4,600 | 23,200 | 4,300 |
| 2025-08-08 | 50,100 | 6,900 | 14,400 | 4,600 | 35,700 | 2,300 |
| 2025-08-15 | 40,300 | 5,900 | 14,200 | 4,700 | 26,100 | 1,200 |
| 2025-08-22 | 43,100 | 5,500 | 10,100 | 4,700 | 33,000 | 800 |
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） |