[2612]かどや製油:【ごま油】「純正ごま油」が有名食品ごまの製造・販売も
Yahoo! 【スタンダード/04食料品】 売上高:394500 当期純利益:23570 総資産:435360 時価:351億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,755 | 3,785 | 3,755 | 3,765 | 3,900 | 1,000 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250910 | 3,765 | 3,765 | 3,720 | 3,745 | 4,400 | 500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250911 | 3,755 | 3,840 | 3,755 | 3,810 | 5,700 | 1,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250912 | 3,825 | 3,825 | 3,755 | 3,770 | 3,200 | -2,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20250916 | 3,790 | 3,810 | 3,775 | 3,775 | 2,800 | -400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250917 | 3,775 | 3,800 | 3,775 | 3,790 | 1,200 | -1,600 | 100% | ▲▲ | 8582 | 0 | 0 | 99% | 2% |
| 20250918 | 3,795 | 3,835 | 3,780 | 3,795 | 2,200 | 1,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250919 | 3,800 | 3,800 | 3,775 | 3,780 | 1,600 | -600 | 100% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250922 | 3,785 | 3,785 | 3,760 | 3,760 | 2,800 | 1,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250924 | 3,780 | 3,835 | 3,765 | 3,805 | 5,500 | 2,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250925 | 3,810 | 3,815 | 3,780 | 3,815 | 4,700 | -800 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250926 | 3,830 | 3,835 | 3,740 | 3,775 | 8,300 | 3,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250929 | 3,795 | 3,795 | 3,750 | 3,765 | 2,400 | -5,900 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 1% |
| 20250930 | 3,770 | 3,820 | 3,770 | 3,770 | 2,700 | 300 | 100% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251001 | 3,770 | 3,770 | 3,715 | 3,750 | 5,600 | 2,900 | 99% | ▼ | 7747 | 0 | 0 | 98% | 1% |
| 20251002 | 3,765 | 3,765 | 3,715 | 3,725 | 2,300 | -3,300 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 0% |
| 20251003 | 3,710 | 3,745 | 3,710 | 3,735 | 2,600 | 300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
| 20251006 | 3,685 | 3,710 | 3,635 | 3,700 | 23,800 | 21,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251007 | 3,700 | 3,750 | 3,700 | 3,750 | 5,600 | -18,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251008 | 3,745 | 3,750 | 3,715 | 3,750 | 2,300 | -3,300 | 100% | -- | 5225 | 0 | 0 | 98% | 1% |
| 20251009 | 3,750 | 3,770 | 3,735 | 3,770 | 2,200 | -100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251010 | 3,770 | 3,770 | 3,725 | 3,740 | 1,400 | -800 | 99% | ▼ | 5828 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 8,000 | 0 | 2,700 | 0 | 5,300 | 0 |
| 2025-09-26 | 8,300 | 0 | 2,800 | 0 | 5,500 | 0 |
| 2025-09-19 | 9,700 | 0 | 3,900 | 0 | 5,800 | 0 |
| 2025-09-12 | 10,500 | 0 | 4,700 | 0 | 5,800 | 0 |