[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:70億円
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 | 5,620 | 5,730 | 5,460 | 5,670 | 118,700 | -33,400 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 88% | 45% |
20250910 | 5,690 | 5,900 | 5,520 | 5,890 | 138,200 | 19,500 | 104% | ▲▲▲▲▲ | 1111 | 40 | 3 | 92% | 41% |
20250911 | 5,900 | 5,900 | 5,600 | 5,700 | 121,100 | -17,100 | 97% | ▼ | 5228 | 0 | 0 | 89% | 17% |
20250912 | 5,760 | 6,250 | 5,700 | 6,010 | 266,200 | 145,100 | 105% | ▲ | 1171 | 10 | 0 | 94% | 18% |
20250916 | 5,930 | 5,930 | 5,520 | 5,760 | 169,800 | -96,400 | 96% | ▼ | 8828 | 0 | 0 | 90% | 13% |
20250917 | 5,840 | 5,920 | 5,680 | 5,870 | 84,200 | -85,600 | 102% | ▲ | 8282 | 0 | 0 | 91% | 15% |
20250918 | 5,920 | 5,980 | 5,650 | 5,710 | 114,200 | 30,000 | 97% | ▼ | 1717 | 0 | 0 | 89% | 12% |
20250919 | 5,720 | 5,720 | 5,180 | 5,290 | 211,100 | 96,900 | 93% | ▼▼ | 7777 | 22 | 0 | 88% | 4% |
20250922 | 5,260 | 5,420 | 5,260 | 5,260 | 65,200 | -145,900 | 99% | ▼▼▼ | 8288 | 24 | 0 | 88% | 3% |
20250924 | 5,250 | 5,400 | 5,250 | 5,320 | 102,800 | 37,600 | 101% | ▲ | 7771 | 51 | 0 | 89% | 5% |
20250925 | 5,260 | 5,260 | 5,070 | 5,070 | 90,600 | -12,200 | 95% | ▼ | 8828 | 0 | 0 | 84% | 0% |
20250926 | 5,050 | 5,180 | 4,545 | 4,650 | 277,000 | 186,400 | 92% | ▼▼ | 7777 | 22 | 0 | 77% | 0% |
20250929 | 4,650 | 4,770 | 4,505 | 4,595 | 80,500 | -196,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 76% | 0% |
20250930 | 4,590 | 4,590 | 4,395 | 4,455 | 80,700 | 200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 74% | 0% |
20251001 | 4,430 | 4,485 | 4,315 | 4,340 | 83,300 | 2,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 72% | 0% |
20251002 | 4,335 | 4,480 | 4,320 | 4,395 | 51,400 | -31,900 | 101% | ▲ | 8282 | 51 | 0 | 73% | 1% |
20251003 | 4,265 | 4,355 | 4,205 | 4,275 | 50,100 | -1,300 | 97% | ▼ | 8888 | 51 | 0 | 71% | 0% |
20251006 | 4,320 | 4,385 | 4,200 | 4,335 | 62,700 | 12,600 | 101% | ▲ | 1711 | 0 | 0 | 72% | 1% |
20251007 | 4,340 | 4,530 | 4,235 | 4,470 | 73,800 | 11,100 | 103% | ▲▲ | 1111 | 40 | 0 | 74% | 5% |
20251008 | 4,400 | 4,480 | 4,310 | 4,355 | 46,600 | -27,200 | 97% | ▼ | 8228 | 51 | 0 | 72% | 2% |
20251009 | 4,360 | 4,400 | 4,260 | 4,280 | 46,900 | 300 | 98% | ▼▼ | 7777 | 0 | 0 | 71% | 0% |
20251010 | 4,235 | 4,310 | 4,130 | 4,140 | 51,000 | 4,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 69% | 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 | 212,800 | 0 | 83,800 | 0 | 129,000 | 0 |
2025-09-26 | 224,700 | 0 | 88,300 | 0 | 136,400 | 0 |
2025-09-19 | 242,200 | 100 | 92,500 | 100 | 149,700 | 0 |
2025-09-12 | 254,300 | 300 | 100,400 | 300 | 153,900 | 0 |