[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:261億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 1,935 | 1,935 | 1,913 | 1,928 | 52,900 | 30,600 | 100% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260304 | 1,847 | 1,848 | 1,810 | 1,838 | 69,700 | 2,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260309 | 1,860 | 1,881 | 1,845 | 1,871 | 48,800 | 16,800 | 100% | ▼ | 1777 | 0 | 0 | 96% | 2% |
| 20260206 | 1,913 | 1,926 | 1,907 | 1,926 | 22,300 | -16,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260306 | 1,873 | 1,879 | 1,855 | 1,875 | 32,000 | -2,900 | 100% | ▲▲ | 8822 | 0 | 0 | 97% | 2% |
| 20260305 | 1,865 | 1,881 | 1,862 | 1,873 | 34,900 | -34,800 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260303 | 1,890 | 1,890 | 1,860 | 1,860 | 67,600 | 23,800 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260302 | 1,900 | 1,908 | 1,889 | 1,896 | 43,800 | 15,600 | 99% | ▼ | 7747 | 0 | 0 | 98% | 1% |
| 20260227 | 1,900 | 1,913 | 1,900 | 1,909 | 28,200 | -14,400 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20260226 | 1,908 | 1,920 | 1,900 | 1,900 | 42,600 | 16,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260225 | 1,925 | 1,925 | 1,915 | 1,916 | 26,000 | -5,800 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20260224 | 1,915 | 1,931 | 1,908 | 1,922 | 31,800 | 1,300 | 101% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20260220 | 1,932 | 1,932 | 1,906 | 1,906 | 30,500 | -4,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260219 | 1,920 | 1,939 | 1,900 | 1,938 | 34,500 | 12,500 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20260218 | 1,910 | 1,923 | 1,910 | 1,912 | 22,000 | -4,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260217 | 1,925 | 1,928 | 1,908 | 1,908 | 26,100 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 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% |
| 20260212 | 1,931 | 1,945 | 1,924 | 1,942 | 39,000 | 7,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260210 | 1,932 | 1,936 | 1,923 | 1,925 | 32,000 | -20,900 | 100% | ▼ | 2288 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 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 |
| 2026-02-20 | 57,200 | 55,500 | 11,400 | 2,700 | 45,800 | 52,800 |
| 2026-02-27 | 55,300 | 72,000 | 11,200 | 13,100 | 44,100 | 58,900 |