[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/04食料品】 売上高:6712110 当期純利益:22300 総資産:5965640 時価:3558億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 3,911 | 3,965 | 3,880 | 3,951 | 194,800 | -117,200 | 101% | ▲▲ | 8222 | 0 | 8 | 100% | 12% |
| 20260122 | 4,042 | 4,093 | 4,017 | 4,064 | 211,400 | -70,300 | 101% | ▲ | 8282 | 0 | 11 | 100% | 14% |
| 20260126 | 4,075 | 4,113 | 4,051 | 4,097 | 232,500 | -93,500 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 14% |
| 20260114 | 3,805 | 3,831 | 3,787 | 3,816 | 240,200 | -58,800 | 100% | ▼▼▼ | 8888 | 24 | 5 | 98% | 10% |
| 20260120 | 4,000 | 4,077 | 3,988 | 4,051 | 251,500 | -50,800 | 102% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 13% |
| 20260203 | 4,009 | 4,099 | 3,997 | 4,093 | 259,000 | -27,400 | 102% | ▲▲▲ | 2882 | 0 | 2 | 98% | 7% |
| 20260204 | 4,102 | 4,229 | 4,079 | 4,229 | 272,400 | 13,400 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260121 | 4,056 | 4,097 | 4,012 | 4,043 | 281,700 | 30,200 | 100% | ▼ | 1117 | 0 | 13 | 100% | 13% |
| 20260202 | 4,076 | 4,082 | 4,010 | 4,032 | 286,400 | -34,100 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 9% |
| 20260119 | 3,983 | 4,045 | 3,962 | 3,970 | 302,300 | 107,500 | 100% | ▲▲▲ | 1111 | 41 | 7 | 100% | 12% |
| 20260115 | 3,874 | 3,982 | 3,868 | 3,919 | 312,000 | 71,800 | 103% | ▲ | 1111 | 0 | 7 | 100% | 11% |
| 20260130 | 3,991 | 4,057 | 3,985 | 4,022 | 320,500 | -65,600 | 101% | ▲ | 2282 | 0 | 4 | 96% | 10% |
| 20260123 | 4,065 | 4,151 | 4,065 | 4,082 | 326,000 | 114,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260128 | 4,137 | 4,157 | 4,010 | 4,022 | 344,500 | -114,200 | 96% | ▼ | 8888 | 0 | 0 | 96% | 11% |
| 20260205 | 4,292 | 4,312 | 4,208 | 4,253 | 347,600 | 75,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260206 | 4,221 | 4,278 | 4,176 | 4,259 | 375,300 | 27,700 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 12% |
| 20260129 | 4,000 | 4,006 | 3,945 | 3,995 | 386,100 | 41,600 | 99% | ▼▼ | 7777 | 0 | 5 | 95% | 10% |
| 20260213 | 4,010 | 4,075 | 3,951 | 4,064 | 396,100 | -643,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260127 | 4,150 | 4,226 | 4,122 | 4,196 | 458,700 | 226,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260209 | 4,232 | 4,256 | 4,157 | 4,190 | 464,400 | 89,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20260210 | 4,180 | 4,235 | 4,152 | 4,197 | 497,400 | 33,000 | 100% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20260212 | 3,917 | 4,037 | 3,805 | 4,034 | 1,039,500 | 542,100 | 96% | ▼ | 7777 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 81,100 | 28,900 | 15,400 | 11,600 | 65,700 | 17,300 |
| 2026-01-23 | 102,900 | 31,400 | 14,800 | 11,800 | 88,100 | 19,600 |
| 2026-01-30 | 99,500 | 30,900 | 15,600 | 8,600 | 83,900 | 22,300 |
| 2026-02-06 | 87,300 | 30,000 | 13,800 | 6,500 | 73,500 | 23,500 |