[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:95億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,220 | 2,310 | 2,220 | 2,289 | 91,700 | 58,300 | 105% | ▲ | 1111 | 0 | 3 | 98% | 10% |
| 20250729 | 2,304 | 2,350 | 2,271 | 2,292 | 53,000 | -38,700 | 100% | ▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250731 | 2,372 | 2,405 | 2,303 | 2,303 | 67,100 | -6,900 | 99% | ▼ | 2228 | 0 | 4 | 99% | 10% |
| 20250730 | 2,300 | 2,361 | 2,285 | 2,336 | 74,000 | 21,000 | 102% | ▲▲▲ | 1171 | 0 | 3 | 100% | 12% |
| 20250801 | 2,300 | 2,575 | 2,270 | 2,461 | 226,800 | 159,700 | 107% | ▲ | 1771 | 10 | 1 | 100% | 18% |
| 20250804 | 2,464 | 2,539 | 2,405 | 2,489 | 149,700 | -77,100 | 101% | ▲▲ | 8222 | 0 | 2 | 100% | 19% |
| 20250805 | 2,539 | 2,607 | 2,473 | 2,603 | 190,800 | 41,100 | 105% | ▲▲▲ | 1111 | 41 | 3 | 100% | 25% |
| 20250806 | 2,653 | 2,668 | 2,550 | 2,639 | 213,800 | 23,000 | 101% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 26% |
| 20250807 | 2,640 | 2,845 | 2,597 | 2,791 | 320,000 | 106,200 | 106% | ▲▲▲▲▲ | 1171 | 0 | 1 | 100% | 34% |
| 20250808 | 3,295 | 3,295 | 3,295 | 3,295 | 55,200 | -264,800 | 118% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 58% |
| 20250812 | 3,365 | 3,925 | 3,340 | 3,775 | 937,900 | 882,700 | 115% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 81% |
| 20250813 | 3,960 | 4,095 | 3,650 | 3,915 | 513,000 | -424,900 | 104% | ▲▲▲▲▲▲▲▲ | 2222 | 22 | 2 | 100% | 88% |
| 20250814 | 3,860 | 4,200 | 3,810 | 4,180 | 394,600 | -118,400 | 107% | ▲▲▲▲▲▲▲▲▲ | 2282 | 43 | 1 | 100% | 100% |
| 20250815 | 4,180 | 4,880 | 4,150 | 4,880 | 667,500 | 272,900 | 117% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 134% |
| 20250826 | 5,070 | 5,320 | 5,010 | 5,090 | 169,900 | -106,600 | 98% | ▼▼▼ | 8888 | 24 | 3 | 79% | 122% |
| 20250819 | 6,180 | 6,580 | 5,010 | 5,110 | 1,197,600 | 918,800 | 92% | ▼ | 1717 | 22 | 0 | 92% | 145% |
| 20250827 | 5,050 | 5,160 | 5,020 | 5,110 | 73,600 | -96,300 | 100% | ▲ | 8282 | 51 | 2 | 80% | 122% |
| 20250825 | 5,380 | 5,600 | 5,110 | 5,210 | 276,500 | -250,900 | 89% | ▼▼ | 8888 | 0 | 0 | 81% | 128% |
| 20250820 | 5,110 | 6,010 | 5,030 | 5,430 | 626,300 | -571,300 | 106% | ▲ | 8282 | 22 | 1 | 97% | 160% |
| 20250818 | 5,320 | 5,580 | 5,240 | 5,580 | 278,800 | -388,700 | 114% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 167% |
| 20250828 | 5,210 | 5,750 | 5,170 | 5,590 | 267,900 | 194,300 | 109% | ▲▲ | 1111 | 22 | 1 | 87% | 143% |
| 20250822 | 6,520 | 6,600 | 5,850 | 5,870 | 527,400 | -357,000 | 91% | ▼ | 2228 | 22 | 0 | 91% | 171% |
| 20250821 | 5,730 | 6,430 | 5,610 | 6,420 | 884,400 | 258,100 | 118% | ▲▲ | 1111 | 22 | 1 | 100% | 196% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2700 | JPM Securities Japan Co Ltd. | 48,900 | 1% | ▲ | |
| 2025-08-06 | 2700 | Nomura International plc | 46,490 | 1% | ▲ | |
| 2025-08-07 | 2700 | Nomura International plc | 53,650 | 1% | ▲ | 7,160 |
| 2025-08-07 | 2700 | JPM Securities Japan Co Ltd. | 55,500 | 1% | ▲ | 6,600 |
| 2025-08-12 | 2700 | JPM Securities Japan Co Ltd. | 31,700 | 0% | ▼ | -23,800 |
| 2025-08-12 | 2700 | Nomura International plc | 24,916 | 0% | ▼ | -28,734 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 225,900 | 0 | 110,000 | 0 | 115,900 | 0 |
| 2025-08-08 | 274,300 | 1,400 | 124,800 | 1,400 | 149,500 | 0 |
| 2025-08-15 | 250,800 | 2,900 | 115,800 | 2,900 | 135,000 | 0 |
| 2025-08-22 | 277,800 | 200 | 96,200 | 200 | 181,600 | 0 |