[2813]和弘食品:【スープ・たれ】、飲食店向けスープ・たれ
Yahoo! 【スタンダード/04食料品】 売上高:162490 当期純利益:12080 総資産:145640 時価:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,190 | 3,205 | 3,180 | 3,180 | 1,800 | -600 | 100% | ▼ | 2228 | 0 | 9 | 98% | 1% |
| 20260203 | 3,195 | 3,195 | 3,170 | 3,185 | 1,100 | -700 | 100% | ▲ | 8822 | 0 | 8 | 99% | 1% |
| 20260204 | 3,185 | 3,230 | 3,185 | 3,200 | 3,400 | 2,300 | 100% | ▲▲ | 1171 | 0 | 7 | 99% | 1% |
| 20260205 | 3,215 | 3,225 | 3,200 | 3,225 | 3,200 | -200 | 101% | ▲▲▲ | 8222 | 0 | 6 | 100% | 2% |
| 20260206 | 3,220 | 3,240 | 3,215 | 3,230 | 2,900 | -300 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 2% |
| 20260209 | 3,245 | 3,245 | 3,205 | 3,205 | 3,200 | 300 | 99% | ▼ | 1717 | 0 | 4 | 99% | 1% |
| 20260210 | 3,205 | 3,245 | 3,190 | 3,190 | 7,500 | 4,300 | 100% | ▼▼ | 4777 | 0 | 3 | 99% | 1% |
| 20260212 | 3,195 | 3,210 | 3,195 | 3,205 | 2,200 | -5,300 | 100% | ▲ | 8282 | 0 | 2 | 99% | 1% |
| 20260213 | 3,200 | 3,600 | 3,200 | 3,450 | 31,000 | 28,800 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 9% |
| 20260216 | 3,500 | 3,515 | 3,365 | 3,380 | 9,900 | -21,100 | 98% | ▼ | 8228 | 0 | 9 | 98% | 7% |
| 20260217 | 3,380 | 3,395 | 3,365 | 3,380 | 7,100 | -2,800 | 100% | -- | 8585 | 0 | 3 | 98% | 7% |
| 20260218 | 3,390 | 3,490 | 3,340 | 3,410 | 18,600 | 11,500 | 101% | ▲ | 1711 | 0 | 3 | 99% | 8% |
| 20260219 | 3,465 | 3,555 | 3,460 | 3,555 | 10,800 | -7,800 | 104% | ▲▲ | 2222 | 0 | 5 | 100% | 13% |
| 20260220 | 3,565 | 3,570 | 3,505 | 3,570 | 9,400 | -1,400 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 13% |
| 20260224 | 3,595 | 3,625 | 3,570 | 3,620 | 7,000 | -2,400 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 15% |
| 20260225 | 3,620 | 3,670 | 3,605 | 3,610 | 8,000 | 1,000 | 100% | ▼ | 1117 | 0 | 3 | 100% | 14% |
| 20260226 | 3,665 | 3,665 | 3,640 | 3,650 | 3,200 | -4,800 | 101% | ▲ | 8222 | 0 | 2 | 100% | 16% |
| 20260227 | 3,675 | 3,865 | 3,675 | 3,850 | 9,400 | 6,200 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 21% |
| 20260302 | 3,865 | 4,005 | 3,835 | 4,005 | 8,000 | -1,400 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20260303 | 4,055 | 4,060 | 3,880 | 3,880 | 5,100 | -2,900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 22% |
| 20260304 | 3,855 | 3,855 | 3,685 | 3,805 | 11,900 | 6,800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 74,400 | 0 | 37,100 | 0 | 37,300 | 0 |
| 2026-02-20 | 72,400 | 0 | 38,500 | 0 | 33,900 | 0 |
| 2026-02-13 | 76,500 | 0 | 47,300 | 0 | 29,200 | 0 |
| 2026-02-06 | 68,800 | 0 | 45,500 | 0 | 23,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-04 11:47 | S100WMTM | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-09-05 16:43 | S100UBVL | 和山 明弘 | 変更報告書 |