[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/食料品】 売上高:146170 当期純利益:6230 総資産:324740 時価:292億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,227 | 2,230 | 2,200 | 2,224 | 22,100 | -600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250821 | 2,201 | 2,216 | 2,192 | 2,210 | 22,700 | -1,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250820 | 2,169 | 2,207 | 2,146 | 2,190 | 24,100 | 2,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250825 | 2,223 | 2,223 | 2,183 | 2,183 | 23,100 | 1,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250819 | 2,147 | 2,169 | 2,141 | 2,169 | 21,600 | 2,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250826 | 2,168 | 2,188 | 2,155 | 2,167 | 17,400 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250812 | 2,110 | 2,147 | 2,110 | 2,143 | 34,300 | 15,900 | 102% | ▲ | 1111 | 0 | 9 | 100% | 17% |
| 20250818 | 2,134 | 2,150 | 2,128 | 2,141 | 19,200 | -6,700 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 14% |
| 20250815 | 2,115 | 2,150 | 2,114 | 2,134 | 25,900 | 9,700 | 101% | ▲ | 1111 | 0 | 6 | 100% | 14% |
| 20250827 | 2,153 | 2,167 | 2,102 | 2,124 | 22,100 | 4,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250813 | 2,143 | 2,143 | 2,119 | 2,123 | 14,900 | -19,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20250807 | 2,092 | 2,130 | 2,092 | 2,113 | 21,200 | 1,200 | 101% | ▲ | 1471 | 0 | 10 | 100% | 18% |
| 20250814 | 2,100 | 2,142 | 2,100 | 2,110 | 16,200 | 1,300 | 99% | ▼▼ | 7777 | 0 | 6 | 98% | 13% |
| 20250805 | 2,075 | 2,122 | 2,069 | 2,108 | 28,900 | 10,700 | 102% | ▲ | 1171 | 0 | 11 | 100% | 17% |
| 20250808 | 2,100 | 2,120 | 2,099 | 2,105 | 18,400 | -2,800 | 100% | ▼ | 8228 | 0 | 9 | 100% | 16% |
| 20250828 | 2,124 | 2,146 | 2,094 | 2,099 | 18,900 | -3,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250806 | 2,110 | 2,120 | 2,092 | 2,092 | 20,000 | -8,900 | 99% | ▼ | 8228 | 0 | 12 | 99% | 16% |
| 20250801 | 2,056 | 2,080 | 2,021 | 2,078 | 35,300 | 8,700 | 102% | ▲▲▲ | 1111 | 41 | 12 | 100% | 16% |
| 20250804 | 2,076 | 2,084 | 2,058 | 2,069 | 18,200 | -17,100 | 100% | ▼ | 2228 | 0 | 12 | 100% | 15% |
| 20250728 | 1,961 | 2,048 | 1,961 | 2,048 | 96,400 | 13,400 | 104% | ▲▲▲ | 1111 | 41 | 5 | 100% | 14% |
| 20250731 | 2,022 | 2,046 | 2,000 | 2,041 | 26,600 | -6,700 | 101% | ▲▲ | 8822 | 0 | 8 | 100% | 14% |
| 20250730 | 2,005 | 2,056 | 2,005 | 2,019 | 33,300 | -3,800 | 101% | ▲ | 2582 | 0 | 5 | 99% | 12% |
| 20250729 | 2,047 | 2,050 | 2,005 | 2,005 | 37,100 | -59,300 | 98% | ▼ | 2228 | 0 | 15 | 98% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2804 | GOLDMAN SACHS INTERNATIONAL | 97,437 | 1% | ▼ | -1,800 |
| 2025-08-14 | 2804 | GOLDMAN SACHS INTERNATIONAL | 99,237 | 1% | ▲ | |
| 2025-07-28 | 2804 | GOLDMAN SACHS INTERNATIONAL | 122,237 | 1% | ▼ | -29,800 |
| 2025-07-29 | 2804 | GOLDMAN SACHS INTERNATIONAL | 109,037 | 1% | ▼ | -13,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9,700 | 12,600 | 5,300 | 0 | 4,400 | 12,600 |
| 2025-08-08 | 10,600 | 12,700 | 3,300 | 0 | 7,300 | 12,700 |
| 2025-08-15 | 13,100 | 14,100 | 3,900 | 0 | 9,200 | 14,100 |
| 2025-08-22 | 15,600 | 13,500 | 3,000 | 0 | 12,600 | 13,500 |