[2613]Jオイル:【食用油】ホーネン、味の素製油、吉原製油の3社が統合
Yahoo! 【プライム/04食料品】 売上高:2307830 当期純利益:69960 総資産:1701640 時価:671億円
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 | 2,095 | 2,109 | 2,094 | 2,101 | 42,700 | 13,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
20250910 | 2,110 | 2,110 | 2,086 | 2,087 | 24,200 | -18,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
20250911 | 2,090 | 2,090 | 2,064 | 2,077 | 25,500 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
20250912 | 2,075 | 2,084 | 2,068 | 2,072 | 40,700 | 15,200 | 100% | ▼▼▼ | 7177 | 0 | 0 | 98% | 2% |
20250916 | 2,072 | 2,088 | 2,066 | 2,088 | 21,500 | -19,200 | 101% | ▲ | 2882 | 0 | 0 | 99% | 3% |
20250917 | 2,072 | 2,082 | 2,066 | 2,080 | 28,500 | 7,000 | 100% | ▼ | 7447 | 0 | 0 | 99% | 2% |
20250918 | 2,080 | 2,080 | 2,061 | 2,078 | 41,800 | 13,300 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 2% |
20250919 | 2,083 | 2,090 | 2,069 | 2,084 | 69,700 | 27,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
20250922 | 2,082 | 2,092 | 2,077 | 2,081 | 30,900 | -38,800 | 100% | ▼ | 2288 | 0 | 0 | 99% | 2% |
20250924 | 2,085 | 2,097 | 2,075 | 2,095 | 31,200 | 300 | 101% | ▲ | 1711 | 0 | 0 | 100% | 3% |
20250925 | 2,098 | 2,104 | 2,090 | 2,103 | 54,000 | 22,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
20250926 | 2,103 | 2,123 | 2,100 | 2,123 | 67,900 | 13,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20250929 | 2,085 | 2,085 | 2,065 | 2,074 | 46,600 | -21,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
20250930 | 2,077 | 2,077 | 2,037 | 2,054 | 53,500 | 6,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
20251001 | 2,060 | 2,075 | 2,023 | 2,038 | 68,600 | 15,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
20251002 | 2,038 | 2,040 | 2,000 | 2,015 | 61,300 | -7,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
20251003 | 2,027 | 2,028 | 2,010 | 2,028 | 41,000 | -20,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
20251006 | 2,042 | 2,047 | 2,035 | 2,035 | 41,100 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
20251007 | 2,034 | 2,055 | 2,027 | 2,047 | 32,600 | -8,500 | 101% | ▲▲▲ | 2882 | 0 | 0 | 96% | 2% |
20251008 | 2,050 | 2,064 | 2,022 | 2,022 | 33,800 | 1,200 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
20251009 | 2,022 | 2,026 | 2,014 | 2,023 | 38,100 | 4,300 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
20251010 | 2,012 | 2,018 | 2,002 | 2,004 | 48,000 | 9,900 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
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 | 23,700 | 8,700 | 16,000 | 4,800 | 7,700 | 3,900 |
2025-09-26 | 23,200 | 8,700 | 15,300 | 5,100 | 7,900 | 3,600 |
2025-09-19 | 26,700 | 8,200 | 17,700 | 5,100 | 9,000 | 3,100 |
2025-09-12 | 24,700 | 8,200 | 17,100 | 5,200 | 7,600 | 3,000 |