[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 1,950 | 2,023 | 1,909 | 1,944 | 429,500 | 395,900 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260119 | 1,960 | 1,960 | 1,940 | 1,945 | 47,700 | 9,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260212 | 1,931 | 1,945 | 1,924 | 1,942 | 39,000 | 7,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260120 | 1,955 | 1,956 | 1,933 | 1,934 | 44,900 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260121 | 1,930 | 1,930 | 1,911 | 1,921 | 27,400 | -17,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260122 | 1,930 | 1,940 | 1,916 | 1,935 | 33,600 | 6,200 | 101% | ▲ | 1141 | 0 | 0 | 99% | 5% |
| 20260216 | 1,930 | 1,939 | 1,922 | 1,925 | 27,500 | -3,900 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
| 20260213 | 1,948 | 1,950 | 1,923 | 1,925 | 31,400 | -7,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20260210 | 1,932 | 1,936 | 1,923 | 1,925 | 32,000 | -20,900 | 100% | ▼ | 2288 | 0 | 0 | 99% | 3% |
| 20260209 | 1,935 | 1,935 | 1,913 | 1,928 | 52,900 | 30,600 | 100% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260206 | 1,913 | 1,926 | 1,907 | 1,926 | 22,300 | -16,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260217 | 1,925 | 1,928 | 1,908 | 1,908 | 26,100 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260205 | 1,905 | 1,924 | 1,903 | 1,913 | 38,800 | -12,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260204 | 1,890 | 1,902 | 1,886 | 1,902 | 51,400 | 10,100 | 101% | ▲▲▲▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260127 | 1,908 | 1,916 | 1,890 | 1,898 | 82,900 | -85,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260126 | 1,940 | 1,949 | 1,904 | 1,904 | 168,200 | -261,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260203 | 1,903 | 1,903 | 1,891 | 1,891 | 41,300 | 1,500 | 100% | ▲▲▲ | 7111 | 0 | 0 | 97% | 1% |
| 20260202 | 1,896 | 1,908 | 1,882 | 1,884 | 39,800 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260128 | 1,898 | 1,898 | 1,871 | 1,877 | 50,700 | -32,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260130 | 1,866 | 1,882 | 1,865 | 1,875 | 40,000 | -5,100 | 100% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20260129 | 1,874 | 1,877 | 1,862 | 1,869 | 45,100 | -5,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2804 | UBS AG | 80,800 | 1% | ▲ | 13,600 |
| 2026-01-21 | 2804 | UBS AG | 80,300 | 1% | ▼ | -500 |
| 2026-01-23 | 2804 | UBS AG | 100,600 | 1% | ▲ | 20,300 |
| 2026-01-27 | 2804 | GOLDMAN SACHS INTERNATIONAL | 66,561 | 0% | ▼ | -8,000 |
| 2026-01-27 | 2804 | UBS AG | 107,900 | 1% | ▲ | 7,300 |
| 2026-02-04 | 2804 | UBS AG | 122,000 | 1% | ▲ | 14,100 |
| 2026-02-05 | 2804 | UBS AG | 120,700 | 1% | ▼ | -1,300 |
| 2026-02-06 | 2804 | UBS AG | 120,900 | 1% | ▲ | 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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 104,300 | 37,000 | 26,800 | 400 | 77,500 | 36,600 |
| 2026-01-30 | 97,400 | 40,400 | 30,500 | 500 | 66,900 | 39,900 |
| 2026-02-06 | 70,000 | 43,700 | 13,000 | 600 | 57,000 | 43,100 |
| 2026-02-13 | 57,200 | 49,300 | 12,400 | 1,500 | 44,800 | 47,800 |