[2804]ブルドック:【ソース】東日本が地盤イカリソース買収で西日本進出
Yahoo! 【プライム/04食料品】 売上高:146170 当期純利益:6230 総資産:324740 時価:261億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,870 | 1,879 | 1,857 | 1,857 | 60,600 | 37,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20251230 | 1,862 | 1,865 | 1,852 | 1,858 | 15,900 | -44,700 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20260105 | 1,860 | 1,873 | 1,860 | 1,866 | 29,400 | 13,500 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 4% |
| 20260106 | 1,879 | 1,899 | 1,876 | 1,894 | 42,000 | 12,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260107 | 1,894 | 1,919 | 1,881 | 1,909 | 26,500 | -15,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260108 | 1,922 | 1,930 | 1,913 | 1,920 | 22,600 | -3,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260109 | 1,926 | 1,938 | 1,910 | 1,914 | 30,600 | 8,000 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20260113 | 1,918 | 1,920 | 1,891 | 1,907 | 49,700 | 19,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260114 | 1,915 | 1,922 | 1,906 | 1,911 | 34,800 | -14,900 | 100% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260115 | 1,921 | 1,943 | 1,921 | 1,938 | 32,200 | -2,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260116 | 1,938 | 1,946 | 1,927 | 1,944 | 37,800 | 5,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260119 | 1,960 | 1,960 | 1,940 | 1,945 | 47,700 | 9,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260120 | 1,955 | 1,956 | 1,933 | 1,934 | 44,900 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260121 | 1,930 | 1,930 | 1,911 | 1,921 | 27,400 | -17,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260122 | 1,930 | 1,940 | 1,916 | 1,935 | 33,600 | 6,200 | 101% | ▲ | 1141 | 0 | 0 | 99% | 5% |
| 20260123 | 1,950 | 2,023 | 1,909 | 1,944 | 429,500 | 395,900 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260126 | 1,940 | 1,949 | 1,904 | 1,904 | 168,200 | -261,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260127 | 1,908 | 1,916 | 1,890 | 1,898 | 82,900 | -85,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260128 | 1,898 | 1,898 | 1,871 | 1,877 | 50,700 | -32,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 104,300 | 37,000 | 26,800 | 400 | 77,500 | 36,600 |
| 2026-01-16 | 31,100 | 16,600 | 9,600 | 300 | 21,500 | 16,300 |
| 2026-01-09 | 20,000 | 18,200 | 6,300 | 300 | 13,700 | 17,900 |