[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:266億円
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 | 1,871 | 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 | 16 | 92% | 0% |
| 20251215 | 1,820 | 1,835 | 1,813 | 1,833 | 33,300 | -4,800 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251216 | 1,840 | 1,840 | 1,816 | 1,825 | 23,900 | -9,400 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20251217 | 1,827 | 1,830 | 1,817 | 1,822 | 18,300 | -5,600 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 1% |
| 20251218 | 1,817 | 1,852 | 1,811 | 1,849 | 29,900 | 11,600 | 101% | ▲ | 1771 | 0 | 12 | 95% | 3% |
| 20251219 | 1,855 | 1,857 | 1,842 | 1,847 | 21,300 | -8,600 | 100% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251222 | 1,838 | 1,841 | 1,827 | 1,837 | 34,900 | 13,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251223 | 1,841 | 1,859 | 1,840 | 1,851 | 26,700 | -8,200 | 101% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251224 | 1,859 | 1,862 | 1,853 | 1,855 | 11,500 | -15,200 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251225 | 1,865 | 1,868 | 1,856 | 1,858 | 17,000 | 5,500 | 100% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251226 | 1,867 | 1,867 | 1,854 | 1,867 | 22,800 | 5,800 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 98% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 19,100 | 32,000 | 5,700 | 300 | 13,400 | 31,700 |
| 2025-12-19 | 33,400 | 31,400 | 18,900 | 300 | 14,500 | 31,100 |
| 2025-12-12 | 33,600 | 31,100 | 18,900 | 300 | 14,700 | 30,800 |