[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:567億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,151 | 1,163 | 1,151 | 1,160 | 120,100 | 20,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251209 | 1,164 | 1,166 | 1,161 | 1,162 | 67,200 | -52,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251210 | 1,165 | 1,172 | 1,164 | 1,167 | 93,800 | 26,600 | 100% | ▲▲▲ | 1111 | 51 | 0 | 99% | 2% |
| 20251211 | 1,170 | 1,172 | 1,161 | 1,161 | 87,200 | -6,600 | 99% | ▼ | 5828 | 51 | 0 | 98% | 1% |
| 20251212 | 1,167 | 1,167 | 1,162 | 1,163 | 82,700 | -4,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251215 | 1,171 | 1,173 | 1,168 | 1,169 | 106,000 | 23,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20251216 | 1,170 | 1,177 | 1,170 | 1,170 | 102,500 | -3,500 | 100% | ▲▲▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251217 | 1,175 | 1,175 | 1,170 | 1,170 | 69,700 | -32,800 | 100% | -- | 8525 | 0 | 0 | 99% | 2% |
| 20251218 | 1,172 | 1,178 | 1,171 | 1,176 | 90,200 | 20,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20251219 | 1,179 | 1,183 | 1,177 | 1,177 | 242,600 | 152,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20251222 | 1,182 | 1,183 | 1,175 | 1,176 | 181,300 | -61,300 | 100% | ▼ | 5828 | 0 | 0 | 100% | 2% |
| 20251223 | 1,177 | 1,179 | 1,176 | 1,176 | 141,300 | -40,000 | 100% | -- | 8285 | 0 | 0 | 100% | 2% |
| 20251224 | 1,179 | 1,182 | 1,178 | 1,178 | 193,400 | 52,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251225 | 1,177 | 1,177 | 1,174 | 1,174 | 257,500 | 64,100 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20251226 | 1,171 | 1,179 | 1,169 | 1,179 | 745,200 | 487,700 | 100% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251229 | 1,122 | 1,143 | 1,122 | 1,142 | 690,200 | -55,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251230 | 1,140 | 1,143 | 1,134 | 1,135 | 184,600 | -505,600 | 99% | ▼▼ | 5228 | 0 | 0 | 96% | 0% |
| 20260105 | 1,131 | 1,131 | 1,113 | 1,113 | 238,700 | 54,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260106 | 1,114 | 1,116 | 1,108 | 1,110 | 229,500 | -9,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260107 | 1,113 | 1,117 | 1,107 | 1,107 | 202,700 | -26,800 | 100% | ▼▼▼▼▼ | 2888 | 24 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 2752 | GOLDMAN SACHS INTERNATIONAL | 458,051 | 1% | ▲ | 97,000 |
| 2025-12-30 | 2752 | GOLDMAN SACHS INTERNATIONAL | 361,051 | 1% | ▲ | 17,765 |
| 2025-12-25 | 2752 | GOLDMAN SACHS INTERNATIONAL | 343,286 | 1% | ▼ | -62,300 |
| 2025-12-18 | 2752 | GOLDMAN SACHS INTERNATIONAL | 405,586 | 1% | ▲ | 94,250 |
| 2025-12-17 | 2752 | JPM Securities Japan Co Ltd. | 276,587 | 1% | ▼ | -134,201 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 82,900 | 2,184,600 | 13,400 | 1,148,700 | 69,500 | 1,035,900 |
| 2025-12-19 | 104,500 | 1,531,400 | 25,800 | 1,143,300 | 78,700 | 388,100 |
| 2025-12-12 | 110,100 | 1,507,300 | 28,300 | 1,143,300 | 81,800 | 364,000 |
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 |