[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:3099億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,580 | 3,627 | 3,540 | 3,627 | 325,400 | -31,900 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251128 | 3,630 | 3,671 | 3,608 | 3,608 | 202,000 | -123,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20251201 | 3,639 | 3,639 | 3,507 | 3,555 | 231,100 | 29,100 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 12% |
| 20251215 | 3,499 | 3,568 | 3,487 | 3,548 | 239,800 | -45,100 | 102% | ▲▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251216 | 3,560 | 3,562 | 3,520 | 3,545 | 157,900 | -81,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251217 | 3,589 | 3,589 | 3,530 | 3,540 | 171,300 | 13,400 | 100% | ▼▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251208 | 3,480 | 3,563 | 3,467 | 3,540 | 292,400 | 27,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 12% |
| 20251204 | 3,513 | 3,553 | 3,504 | 3,534 | 158,400 | -34,600 | 100% | ▲ | 2282 | 51 | 0 | 97% | 12% |
| 20251202 | 3,564 | 3,582 | 3,507 | 3,533 | 167,900 | -63,200 | 99% | ▼▼▼ | 8588 | 51 | 0 | 97% | 12% |
| 20251203 | 3,533 | 3,549 | 3,488 | 3,530 | 193,000 | 25,100 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 97% | 11% |
| 20251209 | 3,548 | 3,567 | 3,494 | 3,518 | 152,800 | -139,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 8% |
| 20251126 | 3,447 | 3,547 | 3,434 | 3,517 | 357,300 | 81,100 | 103% | ▲▲▲ | 1171 | 0 | 2 | 100% | 11% |
| 20251117 | 3,470 | 3,537 | 3,452 | 3,512 | 409,100 | -96,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251210 | 3,549 | 3,549 | 3,460 | 3,484 | 285,800 | 133,000 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251205 | 3,495 | 3,520 | 3,420 | 3,472 | 265,200 | 106,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20251212 | 3,510 | 3,510 | 3,428 | 3,467 | 284,900 | 115,400 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20251211 | 3,534 | 3,534 | 3,432 | 3,466 | 169,500 | -116,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20251125 | 3,456 | 3,471 | 3,420 | 3,422 | 276,200 | -29,100 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 8% |
| 20251121 | 3,410 | 3,425 | 3,378 | 3,408 | 305,300 | 9,300 | 101% | ▲ | 1111 | 51 | 4 | 97% | 8% |
| 20251119 | 3,370 | 3,428 | 3,369 | 3,402 | 372,700 | 1,200 | 101% | ▲ | 7771 | 0 | 6 | 97% | 8% |
| 20251120 | 3,381 | 3,416 | 3,358 | 3,383 | 296,000 | -76,700 | 99% | ▼ | 8828 | 51 | 5 | 96% | 7% |
| 20251118 | 3,484 | 3,502 | 3,370 | 3,370 | 371,500 | -37,600 | 96% | ▼ | 8828 | 0 | 0 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 89,000 | 19,300 | 19,500 | 10,500 | 69,500 | 8,800 |
| 2025-11-28 | 105,100 | 18,900 | 24,200 | 8,700 | 80,900 | 10,200 |
| 2025-12-05 | 95,200 | 19,300 | 21,300 | 8,800 | 73,900 | 10,500 |
| 2025-12-12 | 100,500 | 18,700 | 26,000 | 8,600 | 74,500 | 10,100 |