[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:252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,932 | 1,940 | 1,920 | 1,929 | 18,300 | 2,600 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20251111 | 1,929 | 1,929 | 1,905 | 1,919 | 19,600 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251112 | 1,921 | 1,953 | 1,921 | 1,941 | 22,500 | 2,900 | 101% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251113 | 1,955 | 1,957 | 1,935 | 1,942 | 15,100 | -7,400 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251114 | 1,942 | 1,950 | 1,936 | 1,947 | 17,000 | 1,900 | 100% | ▲▲▲ | 7171 | 0 | 0 | 95% | 3% |
| 20251117 | 1,948 | 1,960 | 1,940 | 1,947 | 21,400 | 4,400 | 100% | -- | 1114 | 0 | 0 | 95% | 3% |
| 20251118 | 1,947 | 1,952 | 1,935 | 1,941 | 18,100 | -3,300 | 100% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251119 | 1,941 | 1,948 | 1,923 | 1,923 | 18,300 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251120 | 1,922 | 1,929 | 1,905 | 1,905 | 32,000 | 13,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251121 | 1,901 | 1,955 | 1,900 | 1,955 | 29,600 | -2,400 | 103% | ▲ | 2882 | 0 | 0 | 97% | 4% |
| 20251125 | 1,959 | 1,959 | 1,929 | 1,933 | 17,600 | -12,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251126 | 1,933 | 1,956 | 1,933 | 1,945 | 14,800 | -2,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251127 | 1,934 | 1,947 | 1,933 | 1,944 | 19,300 | 4,500 | 100% | ▼ | 7417 | 0 | 0 | 99% | 3% |
| 20251128 | 1,941 | 1,946 | 1,931 | 1,935 | 20,000 | 700 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 3% |
| 20251201 | 1,935 | 1,935 | 1,911 | 1,912 | 22,000 | 2,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251202 | 1,913 | 1,915 | 1,904 | 1,908 | 22,700 | 700 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251203 | 1,907 | 1,910 | 1,888 | 1,895 | 33,300 | 10,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251204 | 1,893 | 1,896 | 1,880 | 1,889 | 34,100 | 800 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251205 | 1,889 | 1,896 | 1,870 | 1,871 | 30,000 | -4,100 | 99% | ▼▼▼▼▼▼▼ | 5888 | 0 | 0 | 96% | 0% |
| 20251208 | 1,871 | 1,876 | 1,851 | 1,862 | 51,900 | 21,900 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251209 | 1,856 | 1,862 | 1,835 | 1,839 | 38,100 | -13,800 | 99% | ▼▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251210 | 1,850 | 1,850 | 1,829 | 1,832 | 51,100 | 13,000 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251211 | 1,832 | 1,834 | 1,800 | 1,800 | 58,000 | 6,900 | 98% | ▼▼▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251212 | 1,810 | 1,819 | 1,806 | 1,806 | 38,100 | -19,900 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20,300 | 29,700 | 6,500 | 0 | 13,800 | 29,700 |
| 2025-11-28 | 14,000 | 29,400 | 3,800 | 0 | 10,200 | 29,400 |
| 2025-11-21 | 13,500 | 29,300 | 3,700 | 0 | 9,800 | 29,300 |
| 2025-11-14 | 20,500 | 30,800 | 7,400 | 0 | 13,100 | 30,800 |