[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:241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 1,759 | 1,784 | 1,758 | 1,776 | 18,300 | -29,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260529 | 1,750 | 1,750 | 1,729 | 1,729 | 12,400 | -8,800 | 100% | ▼ | 2228 | 0 | 0 | 94% | 0% |
| 20260528 | 1,727 | 1,739 | 1,716 | 1,734 | 21,200 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20260527 | 1,725 | 1,731 | 1,715 | 1,727 | 19,400 | 3,800 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20260526 | 1,737 | 1,738 | 1,721 | 1,725 | 15,600 | -12,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260525 | 1,770 | 1,770 | 1,726 | 1,737 | 27,600 | 9,600 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260522 | 1,752 | 1,757 | 1,744 | 1,757 | 18,000 | 1,500 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20260521 | 1,778 | 1,778 | 1,752 | 1,752 | 16,500 | -5,300 | 99% | ▼▼ | 8228 | 0 | 0 | 96% | 0% |
| 20260520 | 1,776 | 1,779 | 1,751 | 1,763 | 21,800 | 3,500 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260501 | 1,805 | 1,813 | 1,795 | 1,811 | 23,400 | 8,000 | 100% | ▲▲▲ | 7741 | 0 | 0 | 96% | 1% |
| 20260518 | 1,810 | 1,810 | 1,757 | 1,758 | 47,300 | 18,700 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260515 | 1,824 | 1,840 | 1,806 | 1,809 | 28,600 | 20,900 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260514 | 1,815 | 1,822 | 1,804 | 1,804 | 7,700 | -5,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20260513 | 1,805 | 1,834 | 1,805 | 1,830 | 13,400 | 3,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260512 | 1,803 | 1,819 | 1,803 | 1,816 | 9,900 | -8,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260511 | 1,796 | 1,810 | 1,791 | 1,800 | 18,300 | 900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260508 | 1,810 | 1,820 | 1,797 | 1,803 | 17,400 | 4,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260507 | 1,811 | 1,825 | 1,806 | 1,818 | 13,300 | -10,100 | 100% | ▲▲▲▲ | 2222 | 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 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2804 | UBS AG | 104,500 | 1% | ▼ | -12,400 |
| 2026-05-11 | 2804 | Barclays Capital Securities Ltd | 68,975 | 1% | ▼ | -11,325 |
| 2026-05-18 | 2804 | GOLDMAN SACHS INTERNATIONAL | 95,672 | 1% | ▲ | 14,400 |
| 2026-05-26 | 2804 | Barclays Capital Securities Ltd | 79,975 | 1% | ▲ | 11,000 |
| 2026-05-27 | 2804 | Barclays Capital Securities Ltd | 78,775 | 1% | ▼ | -1,200 |
| 2026-05-28 | 2804 | GOLDMAN SACHS INTERNATIONAL | 106,772 | 1% | ▲ | 11,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 30,300 | 61,300 | 5,300 | 1,800 | 25,000 | 59,500 |
| 2026-05-15 | 27,400 | 52,400 | 5,700 | 1,800 | 21,700 | 50,600 |
| 2026-05-22 | 27,400 | 43,900 | 5,900 | 1,800 | 21,500 | 42,100 |