[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:294億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 2,147 | 2,169 | 2,141 | 2,169 | 21,600 | 2,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250820 | 2,169 | 2,207 | 2,146 | 2,190 | 24,100 | 2,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250821 | 2,201 | 2,216 | 2,192 | 2,210 | 22,700 | -1,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250822 | 2,227 | 2,230 | 2,200 | 2,224 | 22,100 | -600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250818 | 2,134 | 2,150 | 2,128 | 2,141 | 19,200 | -6,700 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 14% |
| 20250825 | 2,223 | 2,223 | 2,183 | 2,183 | 23,100 | 1,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250826 | 2,168 | 2,188 | 2,155 | 2,167 | 17,400 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250908 | 2,126 | 2,167 | 2,126 | 2,163 | 10,100 | -900 | 102% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20250911 | 2,148 | 2,153 | 2,122 | 2,126 | 12,600 | 2,700 | 99% | ▼ | 4717 | 0 | 0 | 96% | 2% |
| 20250910 | 2,133 | 2,153 | 2,133 | 2,145 | 9,900 | -5,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20250909 | 2,160 | 2,170 | 2,125 | 2,144 | 15,400 | 5,300 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20250905 | 2,135 | 2,142 | 2,121 | 2,126 | 11,000 | 1,100 | 100% | ▼ | 1147 | 0 | 0 | 96% | 2% |
| 20250904 | 2,135 | 2,139 | 2,112 | 2,135 | 9,900 | -11,400 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 96% | 3% |
| 20250903 | 2,133 | 2,153 | 2,127 | 2,132 | 21,300 | 7,500 | 100% | ▲▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20250916 | 2,120 | 2,151 | 2,115 | 2,140 | 15,200 | -10,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250827 | 2,153 | 2,167 | 2,102 | 2,124 | 22,100 | 4,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250912 | 2,116 | 2,127 | 2,089 | 2,115 | 25,200 | 12,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250917 | 2,146 | 2,146 | 2,104 | 2,113 | 18,900 | 3,700 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250918 | 2,113 | 2,121 | 2,104 | 2,108 | 14,600 | -4,300 | 100% | ▼▼ | 8588 | 0 | 0 | 95% | 1% |
| 20250902 | 2,138 | 2,138 | 2,110 | 2,123 | 13,800 | -9,300 | 101% | ▲▲ | 8222 | 0 | 0 | 95% | 2% |
| 20250901 | 2,092 | 2,144 | 2,092 | 2,105 | 23,100 | 6,800 | 101% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20250828 | 2,124 | 2,146 | 2,094 | 2,099 | 18,900 | -3,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250829 | 2,100 | 2,104 | 2,068 | 2,078 | 16,300 | -2,600 | 99% | ▼▼▼▼▼ | 8888 | 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 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2804 | GOLDMAN SACHS INTERNATIONAL | 97,437 | 1% | ▼ | -1,800 |
| 2025-09-02 | 2804 | GOLDMAN SACHS INTERNATIONAL | 81,637 | 1% | ▼ | -15,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 15,600 | 13,500 | 3,000 | 0 | 12,600 | 13,500 |
| 2025-08-29 | 9,700 | 14,800 | 2,300 | 0 | 7,400 | 14,800 |
| 2025-09-05 | 10,600 | 18,200 | 2,100 | 0 | 8,500 | 18,200 |
| 2025-09-12 | 10,300 | 14,600 | 2,600 | 0 | 7,700 | 14,600 |