[2700]木徳神糧:【コメ卸】精米以外に鶏卵や鶏肉、加工食品など幅広く扱う
Yahoo! 【スタンダード/26卸売業】 売上高:1189980 当期純利益:17230 総資産:401690 時価:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 4,590 | 4,590 | 4,395 | 4,455 | 80,700 | 200 | 97% | ▼▼▼▼ | 7777 | 24 | 17 | 74% | 0% |
| 20251001 | 4,430 | 4,485 | 4,315 | 4,340 | 83,300 | 2,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 16 | 72% | 0% |
| 20251002 | 4,335 | 4,480 | 4,320 | 4,395 | 51,400 | -31,900 | 101% | ▲ | 8282 | 51 | 15 | 73% | 1% |
| 20251003 | 4,265 | 4,355 | 4,205 | 4,275 | 50,100 | -1,300 | 97% | ▼ | 8888 | 51 | 14 | 71% | 0% |
| 20251006 | 4,320 | 4,385 | 4,200 | 4,335 | 62,700 | 12,600 | 101% | ▲ | 1711 | 0 | 13 | 72% | 1% |
| 20251007 | 4,340 | 4,530 | 4,235 | 4,470 | 73,800 | 11,100 | 103% | ▲▲ | 1111 | 40 | 12 | 74% | 5% |
| 20251008 | 4,400 | 4,480 | 4,310 | 4,355 | 46,600 | -27,200 | 97% | ▼ | 8228 | 51 | 11 | 72% | 2% |
| 20251009 | 4,360 | 4,400 | 4,260 | 4,280 | 46,900 | 300 | 98% | ▼▼ | 7777 | 0 | 10 | 71% | 0% |
| 20251010 | 4,235 | 4,310 | 4,130 | 4,140 | 51,000 | 4,100 | 97% | ▼▼▼ | 7777 | 24 | 9 | 69% | 0% |
| 20251014 | 4,000 | 4,140 | 3,900 | 4,020 | 62,400 | 11,400 | 97% | ▼▼▼▼ | 7777 | 24 | 3 | 67% | 0% |
| 20251015 | 4,040 | 4,175 | 3,990 | 4,125 | 45,000 | -17,400 | 103% | ▲ | 2222 | 51 | 2 | 70% | 3% |
| 20251016 | 4,200 | 4,360 | 4,180 | 4,340 | 49,000 | 4,000 | 105% | ▲▲ | 1111 | 40 | 6 | 74% | 8% |
| 20251017 | 4,290 | 4,360 | 4,150 | 4,190 | 47,000 | -2,000 | 97% | ▼ | 5828 | 0 | 5 | 73% | 4% |
| 20251020 | 4,280 | 4,320 | 4,115 | 4,130 | 44,000 | -3,000 | 99% | ▼▼ | 8888 | 51 | 4 | 78% | 3% |
| 20251021 | 4,085 | 4,090 | 3,920 | 3,970 | 89,400 | 45,400 | 96% | ▼▼▼ | 7777 | 24 | 2 | 75% | 0% |
| 20251022 | 3,915 | 4,450 | 3,915 | 4,380 | 134,200 | 44,800 | 110% | ▲ | 1771 | 0 | 1 | 82% | 10% |
| 20251023 | 4,915 | 4,985 | 4,460 | 4,900 | 418,500 | 284,300 | 112% | ▲▲ | 1111 | 40 | 0 | 97% | 23% |
| 20251024 | 4,995 | 4,995 | 4,460 | 4,555 | 271,200 | -147,300 | 93% | ▼ | 2528 | 22 | 0 | 93% | 15% |
| 20251027 | 4,610 | 4,610 | 4,355 | 4,390 | 131,700 | -139,500 | 96% | ▼▼ | 8888 | 0 | 0 | 90% | 11% |
| 20251028 | 4,390 | 4,485 | 4,340 | 4,345 | 54,800 | -76,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 9% |
| 20251029 | 4,345 | 4,440 | 4,185 | 4,240 | 60,200 | 5,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 7% |
| 20251030 | 4,170 | 4,260 | 4,150 | 4,235 | 43,700 | -16,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 86% | 7% |
| 20251031 | 4,320 | 4,430 | 4,300 | 4,325 | 61,900 | 18,200 | 102% | ▲ | 1111 | 0 | 0 | 88% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2700 | GOLDMAN SACHS INTERNATIONAL | 42,000 | 0% | ▼ | -2,000 |
| 2025-10-23 | 2700 | GOLDMAN SACHS INTERNATIONAL | 44,000 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 269,100 | 0 | 97,900 | 0 | 171,200 | 0 |
| 2025-10-17 | 211,200 | 100 | 78,700 | 100 | 132,500 | 0 |
| 2025-10-10 | 217,500 | 0 | 84,400 | 0 | 133,100 | 0 |
| 2025-10-03 | 212,800 | 0 | 83,800 | 0 | 129,000 | 0 |