[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:2783億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260415 | 3,582 | 3,646 | 3,580 | 3,625 | 395,900 | 67,200 | 101% | ▲▲ | 1471 | 0 | 0 | 97% | 3% |
| 20260416 | 3,587 | 3,613 | 3,570 | 3,597 | 329,200 | -66,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20260414 | 3,587 | 3,626 | 3,580 | 3,585 | 328,700 | -30,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 7% |
| 20260421 | 3,553 | 3,617 | 3,553 | 3,559 | 469,600 | 84,400 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260413 | 3,613 | 3,652 | 3,543 | 3,555 | 359,000 | 144,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 11% |
| 20260417 | 3,597 | 3,617 | 3,511 | 3,530 | 493,100 | 163,900 | 98% | ▼▼ | 1717 | 0 | 0 | 95% | 1% |
| 20260420 | 3,554 | 3,573 | 3,483 | 3,519 | 385,200 | -107,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260422 | 3,500 | 3,522 | 3,430 | 3,441 | 446,300 | -23,300 | 97% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260423 | 3,422 | 3,440 | 3,390 | 3,411 | 319,200 | -127,100 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260501 | 3,350 | 3,514 | 3,340 | 3,396 | 953,600 | 357,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 92% | 10% |
| 20260424 | 3,432 | 3,434 | 3,346 | 3,373 | 357,000 | 37,800 | 99% | ▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20260507 | 3,328 | 3,427 | 3,328 | 3,361 | 598,600 | -355,000 | 99% | ▼ | 8888 | 0 | 0 | 91% | 9% |
| 20260430 | 3,232 | 3,363 | 3,210 | 3,331 | 596,600 | -90,500 | 104% | ▲▲ | 2222 | 0 | 2 | 91% | 8% |
| 20260508 | 3,369 | 3,399 | 3,218 | 3,307 | 386,800 | -211,800 | 98% | ▼▼ | 8828 | 0 | 0 | 90% | 7% |
| 20260511 | 3,250 | 3,291 | 3,216 | 3,229 | 291,500 | -95,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 5% |
| 20260428 | 3,088 | 3,220 | 3,088 | 3,218 | 687,100 | -411,000 | 104% | ▲ | 2282 | 0 | 2 | 87% | 4% |
| 20260512 | 3,200 | 3,261 | 3,179 | 3,179 | 261,900 | -29,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 3% |
| 20260427 | 3,180 | 3,180 | 3,041 | 3,085 | 1,098,100 | 741,100 | 91% | ▼▼▼▼ | 7777 | 24 | 4 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2607 | モルガン・スタンレーMUFG証券株式会社 | 155,635 | 0% | ▼ | -697,900 |
| 2026-04-17 | 2607 | Morgan Stanley & Co. International plc | 740,712 | 1% | ▲ | |
| 2026-04-20 | 2607 | Morgan Stanley & Co. International plc | 22,010 | 0% | ▼ | -718,702 |
| 2026-04-20 | 2607 | モルガン・スタンレーMUFG証券株式会社 | 853,535 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 110,000 | 35,400 | 20,900 | 14,300 | 89,100 | 21,100 |
| 2026-04-24 | 117,400 | 40,200 | 22,100 | 14,300 | 95,300 | 25,900 |
| 2026-05-01 | 104,900 | 42,300 | 22,400 | 15,500 | 82,500 | 26,800 |