[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:589億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 1,105 | 1,112 | 1,102 | 1,107 | 91,100 | -76,300 | 100% | ▲▲ | 2252 | 0 | 10 | 98% | 0% |
| 20251107 | 1,108 | 1,120 | 1,108 | 1,120 | 145,200 | 54,100 | 101% | ▲▲▲ | 1111 | 40 | 11 | 99% | 2% |
| 20251110 | 1,130 | 1,134 | 1,119 | 1,131 | 143,000 | -2,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251111 | 1,135 | 1,144 | 1,127 | 1,144 | 131,300 | -11,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251113 | 1,147 | 1,152 | 1,141 | 1,144 | 81,800 | -16,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251112 | 1,146 | 1,149 | 1,140 | 1,146 | 97,900 | -33,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251114 | 1,148 | 1,151 | 1,144 | 1,147 | 169,000 | 87,200 | 100% | ▲ | 7111 | 0 | 0 | 100% | 4% |
| 20251120 | 1,163 | 1,164 | 1,148 | 1,148 | 144,900 | -20,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251205 | 1,155 | 1,157 | 1,150 | 1,150 | 99,500 | -27,500 | 100% | ▼▼▼ | 8888 | 51 | 0 | 98% | 3% |
| 20251204 | 1,159 | 1,161 | 1,154 | 1,154 | 127,000 | 11,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251118 | 1,154 | 1,161 | 1,145 | 1,155 | 141,100 | -191,000 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20251117 | 1,152 | 1,160 | 1,139 | 1,155 | 332,100 | 163,100 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20251125 | 1,175 | 1,177 | 1,158 | 1,158 | 142,100 | 24,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251203 | 1,170 | 1,173 | 1,159 | 1,159 | 115,900 | 30,500 | 99% | ▼ | 4747 | 0 | 0 | 98% | 5% |
| 20251119 | 1,160 | 1,167 | 1,151 | 1,162 | 165,300 | 24,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251201 | 1,178 | 1,180 | 1,165 | 1,169 | 140,400 | 4,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251202 | 1,170 | 1,173 | 1,166 | 1,169 | 85,400 | -55,000 | 100% | -- | 8285 | 0 | 0 | 99% | 6% |
| 20251121 | 1,147 | 1,170 | 1,147 | 1,170 | 117,500 | -27,400 | 102% | ▲ | 2882 | 0 | 0 | 100% | 6% |
| 20251126 | 1,160 | 1,175 | 1,160 | 1,175 | 101,300 | -40,800 | 101% | ▲ | 8282 | 51 | 0 | 100% | 7% |
| 20251128 | 1,180 | 1,183 | 1,173 | 1,176 | 136,100 | 18,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20251127 | 1,175 | 1,180 | 1,171 | 1,179 | 117,700 | 16,400 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2752 | GOLDMAN SACHS INTERNATIONAL | 266,636 | 1% | ▲ | 19,294 |
| 2025-11-11 | 2752 | BNP Paribas Financial Markets SNC | 344,490 | 1% | ▼ | -18,600 |
| 2025-11-14 | 2752 | BNP Paribas Financial Markets SNC | 276,390 | 1% | ▼ | -68,100 |
| 2025-11-17 | 2752 | BNP Paribas Financial Markets SNC | 222,390 | 0% | ▼ | -54,000 |
| 2025-11-25 | 2752 | GOLDMAN SACHS INTERNATIONAL | 293,136 | 1% | ▼ | -138,300 |
| 2025-11-19 | 2752 | GOLDMAN SACHS INTERNATIONAL | 431,436 | 1% | ▲ | 164,800 |
| 2025-12-01 | 2752 | GOLDMAN SACHS INTERNATIONAL | 311,336 | 1% | ▲ | 18,200 |
| 2025-11-26 | 2752 | JPM Securities Japan Co Ltd. | 409,288 | 1% | ▼ | -11,000 |
| 2025-11-27 | 2752 | JPM Securities Japan Co Ltd. | 410,788 | 1% | ▲ | 1,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 152,900 | 1,263,100 | 35,700 | 1,102,300 | 117,200 | 160,800 |
| 2025-11-14 | 145,400 | 1,274,600 | 36,700 | 1,102,300 | 108,700 | 172,300 |
| 2025-11-21 | 136,400 | 1,315,500 | 33,100 | 1,102,300 | 103,300 | 213,200 |
| 2025-11-28 | 132,300 | 1,343,700 | 39,600 | 1,102,300 | 92,700 | 241,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-27 13:39 | S100U9T3 | サッポロビール株式会社 | 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 |
| 2024-12-06 15:00 | S100UWWG | 藤尾 政弘 | 変更報告書 |
| 2025-06-17 17:00 | S100VYY3 | サッポロビール株式会社 | 変更報告書 |