[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/食料品】 売上高:394500 当期純利益:23570 総資産:435360 時価:356億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,700 | 3,720 | 3,675 | 3,715 | 4,300 | -200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250819 | 3,715 | 3,715 | 3,695 | 3,700 | 2,100 | -2,200 | 100% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20250820 | 3,710 | 3,715 | 3,700 | 3,715 | 4,400 | 2,300 | 100% | ▲ | 4171 | 0 | 0 | 95% | 2% |
| 20250821 | 3,710 | 3,735 | 3,705 | 3,705 | 3,400 | -1,000 | 100% | ▼ | 2258 | 0 | 0 | 95% | 1% |
| 20250822 | 3,730 | 3,735 | 3,720 | 3,730 | 2,400 | -1,000 | 101% | ▲ | 5222 | 0 | 0 | 96% | 2% |
| 20250825 | 3,735 | 3,750 | 3,730 | 3,740 | 3,100 | 700 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250826 | 3,740 | 3,740 | 3,720 | 3,725 | 1,800 | -1,300 | 100% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250827 | 3,725 | 3,725 | 3,705 | 3,705 | 2,100 | 300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250828 | 3,715 | 3,725 | 3,700 | 3,715 | 1,200 | -900 | 100% | ▲ | 5882 | 0 | 0 | 96% | 2% |
| 20250829 | 3,715 | 3,725 | 3,705 | 3,725 | 1,900 | 700 | 100% | ▲▲ | 4141 | 0 | 0 | 97% | 2% |
| 20250901 | 3,740 | 3,740 | 3,715 | 3,715 | 2,200 | 300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250902 | 3,720 | 3,725 | 3,715 | 3,715 | 1,100 | -1,100 | 100% | -- | 8585 | 0 | 0 | 99% | 2% |
| 20250903 | 3,715 | 3,720 | 3,715 | 3,715 | 600 | -500 | 100% | -- | 8585 | 0 | 0 | 99% | 2% |
| 20250904 | 3,715 | 3,740 | 3,715 | 3,725 | 1,700 | 1,100 | 100% | ▲ | 1441 | 0 | 0 | 100% | 2% |
| 20250905 | 3,730 | 3,740 | 3,720 | 3,740 | 2,000 | 300 | 100% | ▲▲ | 4111 | 0 | 0 | 100% | 2% |
| 20250908 | 3,740 | 3,755 | 3,735 | 3,755 | 2,900 | 900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 10,500 | 0 | 4,700 | 0 | 5,800 | 0 |
| 2025-09-05 | 12,000 | 0 | 3,600 | 0 | 8,400 | 0 |
| 2025-08-29 | 12,200 | 100 | 3,500 | 100 | 8,700 | 0 |
| 2025-08-22 | 12,900 | 100 | 3,900 | 100 | 9,000 | 0 |