[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/卸売業】 売上高:1189980 当期純利益:17230 総資産:401690 時価:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 5,280 | 5,300 | 5,160 | 5,200 | 51,100 | -48,900 | 99% | ▼▼▼▼ | 8888 | 51 | 4 | 81% | 97% |
| 20250904 | 5,210 | 5,360 | 5,060 | 5,300 | 71,800 | 20,700 | 102% | ▲ | 1771 | 51 | 3 | 83% | 90% |
| 20250827 | 5,050 | 5,160 | 5,020 | 5,110 | 73,600 | -96,300 | 100% | ▲ | 8282 | 51 | 2 | 80% | 122% |
| 20250905 | 5,350 | 5,460 | 5,200 | 5,320 | 79,100 | 7,300 | 100% | ▲▲ | 1111 | 40 | 3 | 83% | 61% |
| 20250917 | 5,840 | 5,920 | 5,680 | 5,870 | 84,200 | -85,600 | 102% | ▲ | 8282 | 0 | 0 | 91% | 15% |
| 20250902 | 5,400 | 5,470 | 5,200 | 5,270 | 100,000 | -23,000 | 99% | ▼▼▼ | 2228 | 24 | 7 | 82% | 102% |
| 20250918 | 5,920 | 5,980 | 5,650 | 5,710 | 114,200 | 30,000 | 97% | ▼ | 1717 | 0 | 0 | 89% | 12% |
| 20250909 | 5,620 | 5,730 | 5,460 | 5,670 | 118,700 | -33,400 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 88% | 45% |
| 20250911 | 5,900 | 5,900 | 5,600 | 5,700 | 121,100 | -17,100 | 97% | ▼ | 5228 | 0 | 0 | 89% | 17% |
| 20250901 | 5,260 | 5,440 | 5,050 | 5,300 | 123,000 | -33,900 | 99% | ▼▼ | 8888 | 51 | 6 | 83% | 113% |
| 20250910 | 5,690 | 5,900 | 5,520 | 5,890 | 138,200 | 19,500 | 104% | ▲▲▲▲▲ | 1111 | 40 | 3 | 92% | 41% |
| 20250908 | 5,520 | 5,680 | 5,400 | 5,580 | 152,100 | 73,000 | 105% | ▲▲▲ | 1111 | 40 | 3 | 87% | 48% |
| 20250829 | 5,340 | 5,540 | 5,210 | 5,360 | 156,900 | -111,000 | 96% | ▼ | 8228 | 51 | 8 | 83% | 118% |
| 20250916 | 5,930 | 5,930 | 5,520 | 5,760 | 169,800 | -96,400 | 96% | ▼ | 8828 | 0 | 0 | 90% | 13% |
| 20250826 | 5,070 | 5,320 | 5,010 | 5,090 | 169,900 | -106,600 | 98% | ▼▼▼ | 8888 | 24 | 3 | 79% | 122% |
| 20250912 | 5,760 | 6,250 | 5,700 | 6,010 | 266,200 | 145,100 | 105% | ▲ | 1171 | 10 | 0 | 94% | 18% |
| 20250828 | 5,210 | 5,750 | 5,170 | 5,590 | 267,900 | 194,300 | 109% | ▲▲ | 1111 | 22 | 1 | 87% | 143% |
| 20250825 | 5,380 | 5,600 | 5,110 | 5,210 | 276,500 | -250,900 | 89% | ▼▼ | 8888 | 0 | 12 | 81% | 128% |
| 20250818 | 5,320 | 5,580 | 5,240 | 5,580 | 278,800 | -388,700 | 114% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 167% |
| 20250822 | 6,520 | 6,600 | 5,850 | 5,870 | 527,400 | -357,000 | 91% | ▼ | 2228 | 22 | 0 | 91% | 171% |
| 20250820 | 5,110 | 6,010 | 5,030 | 5,430 | 626,300 | -571,300 | 106% | ▲ | 8282 | 22 | 1 | 97% | 160% |
| 20250821 | 5,730 | 6,430 | 5,610 | 6,420 | 884,400 | 258,100 | 118% | ▲▲ | 1111 | 22 | 1 | 100% | 196% |
| 20250819 | 6,180 | 6,580 | 5,010 | 5,110 | 1,197,600 | 918,800 | 92% | ▼ | 1717 | 22 | 0 | 92% | 145% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 277,800 | 200 | 96,200 | 200 | 181,600 | 0 |
| 2025-08-29 | 244,600 | 800 | 94,700 | 800 | 149,900 | 0 |
| 2025-09-05 | 240,700 | 0 | 95,200 | 0 | 145,500 | 0 |
| 2025-09-12 | 254,300 | 300 | 100,400 | 300 | 153,900 | 0 |