[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:251億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 1,851 | 1,870 | 1,851 | 1,861 | 13,300 | -2,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260410 | 1,875 | 1,883 | 1,856 | 1,856 | 15,600 | -3,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260415 | 1,841 | 1,850 | 1,841 | 1,850 | 18,900 | -2,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260417 | 1,844 | 1,849 | 1,841 | 1,846 | 9,400 | -500 | 100% | ▲ | 8582 | 0 | 0 | 95% | 1% |
| 20260416 | 1,857 | 1,859 | 1,841 | 1,844 | 9,900 | -9,000 | 100% | ▼ | 2528 | 0 | 0 | 95% | 1% |
| 20260414 | 1,855 | 1,859 | 1,830 | 1,830 | 21,800 | 8,500 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260420 | 1,846 | 1,850 | 1,830 | 1,830 | 16,800 | 7,400 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260421 | 1,840 | 1,840 | 1,823 | 1,823 | 11,500 | -5,300 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260424 | 1,801 | 1,860 | 1,796 | 1,822 | 38,500 | 14,400 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260507 | 1,811 | 1,825 | 1,806 | 1,818 | 13,300 | -10,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260501 | 1,805 | 1,813 | 1,795 | 1,811 | 23,400 | 8,000 | 100% | ▲▲▲ | 7741 | 0 | 0 | 96% | 1% |
| 20260422 | 1,820 | 1,825 | 1,807 | 1,807 | 20,300 | 8,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260430 | 1,805 | 1,815 | 1,800 | 1,806 | 15,400 | -7,700 | 100% | ▲▲ | 5522 | 0 | 0 | 96% | 0% |
| 20260428 | 1,800 | 1,815 | 1,800 | 1,805 | 23,100 | 300 | 100% | ▲ | 7471 | 0 | 0 | 96% | 0% |
| 20260508 | 1,810 | 1,820 | 1,797 | 1,803 | 17,400 | 4,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260427 | 1,821 | 1,821 | 1,800 | 1,801 | 22,800 | -15,700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20260511 | 1,796 | 1,810 | 1,791 | 1,800 | 18,300 | 900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260423 | 1,806 | 1,807 | 1,797 | 1,799 | 24,100 | 3,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2804 | Barclays Capital Securities Ltd | 66,600 | 1% | ▲ | |
| 2026-04-27 | 2804 | Barclays Capital Securities Ltd | 80,300 | 1% | ▲ | 13,700 |
| 2026-05-07 | 2804 | UBS AG | 104,500 | 1% | ▼ | -12,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 31,900 | 63,500 | 5,400 | 1,800 | 26,500 | 61,700 |
| 2026-04-17 | 32,300 | 61,900 | 5,500 | 1,800 | 26,800 | 60,100 |
| 2026-04-24 | 32,400 | 62,400 | 5,500 | 1,800 | 26,900 | 60,600 |
| 2026-05-01 | 30,300 | 61,300 | 5,300 | 1,800 | 25,000 | 59,500 |