[2607]不二製油Ｇ:【油脂】製菓向けアジア、欧米に拠点伊藤忠と親密
Yahoo! 【プライム/食料品】 売上高:6712110 当期純利益:22300 総資産:5965640 時価:3097億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,679 | 3,694 | 3,653 | 3,677 | 117,500 | -92,200 | 101% | ▲ | 2252 | 51 | 0 | 98% | 11% |
| 20250917 | 3,545 | 3,571 | 3,526 | 3,527 | 126,500 | -54,000 | 99% | ▼▼▼ | 8258 | 51 | 0 | 94% | 4% |
| 20250918 | 3,595 | 3,595 | 3,520 | 3,537 | 177,400 | 50,900 | 100% | ▲ | 1711 | 0 | 0 | 94% | 4% |
| 20250916 | 3,545 | 3,594 | 3,523 | 3,571 | 180,500 | -29,300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250910 | 3,618 | 3,618 | 3,552 | 3,568 | 207,100 | -62,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250905 | 3,679 | 3,679 | 3,626 | 3,655 | 209,700 | -28,700 | 100% | ▼ | 5228 | 51 | 0 | 98% | 30% |
| 20250912 | 3,609 | 3,627 | 3,573 | 3,577 | 209,800 | -5,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 5% |
| 20250911 | 3,540 | 3,620 | 3,524 | 3,604 | 215,700 | 8,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 6% |
| 20250821 | 3,545 | 3,571 | 3,520 | 3,560 | 219,500 | -33,200 | 100% | ▲▲▲ | 2222 | 51 | 6 | 100% | 27% |
| 20250904 | 3,660 | 3,679 | 3,616 | 3,666 | 238,400 | -13,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 31% |
| 20250903 | 3,666 | 3,692 | 3,637 | 3,655 | 252,300 | -11,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 30% |
| 20250820 | 3,506 | 3,565 | 3,500 | 3,549 | 252,700 | -91,400 | 101% | ▲▲ | 2282 | 0 | 7 | 100% | 27% |
| 20250902 | 3,690 | 3,727 | 3,668 | 3,678 | 263,600 | -51,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 31% |
| 20250909 | 3,650 | 3,658 | 3,595 | 3,617 | 269,500 | 152,000 | 98% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250822 | 3,550 | 3,567 | 3,505 | 3,551 | 280,500 | 61,000 | 100% | ▼ | 7717 | 0 | 5 | 100% | 27% |
| 20250901 | 3,684 | 3,743 | 3,666 | 3,690 | 315,300 | -129,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 32% |
| 20250818 | 3,490 | 3,527 | 3,440 | 3,471 | 321,700 | -11,100 | 100% | ▼ | 2228 | 0 | 9 | 100% | 24% |
| 20250819 | 3,510 | 3,520 | 3,455 | 3,509 | 344,100 | 22,400 | 101% | ▲ | 7111 | 0 | 8 | 100% | 25% |
| 20250827 | 3,432 | 3,478 | 3,425 | 3,445 | 427,900 | -173,700 | 101% | ▲ | 2282 | 0 | 2 | 97% | 23% |
| 20250829 | 3,678 | 3,706 | 3,644 | 3,654 | 444,300 | -797,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 31% |
| 20250825 | 3,542 | 3,542 | 3,463 | 3,522 | 470,400 | 189,900 | 99% | ▼▼ | 7777 | 0 | 4 | 99% | 26% |
| 20250826 | 3,455 | 3,463 | 3,381 | 3,398 | 601,600 | 131,200 | 96% | ▼▼▼ | 7777 | 24 | 3 | 95% | 21% |
| 20250828 | 3,655 | 3,748 | 3,624 | 3,748 | 1,241,300 | 813,400 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 34% |
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 | 64,800 | 97,300 | 16,800 | 38,200 | 48,000 | 59,100 |
| 2025-08-29 | 73,800 | 82,600 | 26,900 | 33,100 | 46,900 | 49,500 |
| 2025-09-05 | 54,800 | 73,700 | 17,100 | 33,500 | 37,700 | 40,200 |
| 2025-09-12 | 59,000 | 72,000 | 17,900 | 34,200 | 41,100 | 37,800 |