[2752]フジオフード:【食堂】関西地盤全国で「まいどおおきに食堂」など展開
Yahoo! 【プライム/27小売業】 売上高:313240 当期純利益:4590 総資産:263100 時価:584億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,095 | 1,108 | 1,088 | 1,108 | 92,700 | 42,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20260430 | 1,108 | 1,108 | 1,096 | 1,097 | 74,900 | -17,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20260501 | 1,098 | 1,101 | 1,093 | 1,095 | 55,400 | -19,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260507 | 1,096 | 1,098 | 1,087 | 1,088 | 74,000 | 18,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260508 | 1,090 | 1,093 | 1,088 | 1,088 | 60,000 | -14,000 | 100% | -- | 8285 | 0 | 0 | 98% | 1% |
| 20260511 | 1,088 | 1,099 | 1,086 | 1,099 | 61,100 | 1,100 | 101% | ▲ | 1771 | 0 | 0 | 99% | 2% |
| 20260512 | 1,099 | 1,100 | 1,097 | 1,100 | 29,600 | -31,500 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260513 | 1,102 | 1,104 | 1,098 | 1,103 | 44,400 | 14,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20260514 | 1,103 | 1,105 | 1,101 | 1,101 | 46,500 | 2,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260515 | 1,101 | 1,102 | 1,094 | 1,100 | 73,600 | 27,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260518 | 1,111 | 1,124 | 1,109 | 1,121 | 191,800 | 118,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260519 | 1,121 | 1,132 | 1,121 | 1,126 | 137,500 | -54,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260520 | 1,131 | 1,132 | 1,121 | 1,121 | 80,000 | -57,500 | 100% | ▼ | 5528 | 0 | 0 | 100% | 4% |
| 20260521 | 1,121 | 1,128 | 1,121 | 1,125 | 42,700 | -37,300 | 100% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20260522 | 1,125 | 1,137 | 1,124 | 1,136 | 81,700 | 39,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260525 | 1,139 | 1,140 | 1,127 | 1,135 | 93,500 | 11,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260526 | 1,135 | 1,135 | 1,126 | 1,128 | 63,100 | -30,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260527 | 1,125 | 1,130 | 1,122 | 1,129 | 80,500 | 17,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260528 | 1,134 | 1,140 | 1,128 | 1,140 | 104,200 | 23,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260529 | 1,144 | 1,147 | 1,137 | 1,140 | 140,700 | 36,500 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-27 | 2752 | GOLDMAN SACHS INTERNATIONAL | 410,308 | 1% | ▼ | 76 |
| 2026-05-25 | 2752 | JPM Securities Japan Co Ltd. | 258,230 | 1% | ▲ | 3,100 |
| 2026-05-22 | 2752 | JPM Securities Japan Co Ltd. | 255,130 | 0% | ▼ | -1,700 |
| 2026-05-21 | 2752 | Barclays Capital Securities Ltd | 304,500 | 1% | ▼ | -23,400 |
| 2026-05-21 | 2752 | JPM Securities Japan Co Ltd. | 256,830 | 1% | ▲ | 1,300 |
| 2026-05-20 | 2752 | JPM Securities Japan Co Ltd. | 255,530 | 0% | ▼ | -21,057 |
| 2026-05-18 | 2752 | Barclays Capital Securities Ltd | 327,900 | 1% | ▼ | -82,206 |
| 2026-04-30 | 2752 | GOLDMAN SACHS INTERNATIONAL | 410,232 | 1% | ▲ | 11,200 |
| 2026-04-28 | 2752 | GOLDMAN SACHS INTERNATIONAL | 399,032 | 1% | ▼ | -26,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 161,300 | 1,564,600 | 27,400 | 1,040,500 | 133,900 | 524,100 |
| 2026-05-15 | 184,800 | 1,578,300 | 34,000 | 1,041,100 | 150,800 | 537,200 |
| 2026-05-01 | 198,300 | 1,614,600 | 42,700 | 1,043,500 | 155,600 | 571,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-17 17:00 | S100VYY3 | サッポロビール株式会社 | 変更報告書 |
| 2024-12-06 15:00 | S100UWWG | 藤尾 政弘 | 変更報告書 |
| 2024-12-03 14:57 | S100UW0K | サッポロビール株式会社 | 変更報告書 |
| 2024-08-27 13:39 | S100U9T3 | サッポロビール株式会社 | 変更報告書 |