[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,180 | 3,185 | 3,170 | 3,180 | 4,000 | 200 | 100% | ▲▲ | 7441 | 0 | 0 | 100% | 5% |
| 20260114 | 3,180 | 3,215 | 3,160 | 3,160 | 4,500 | 500 | 99% | ▼ | 1747 | 0 | 0 | 99% | 5% |
| 20260115 | 3,185 | 3,195 | 3,165 | 3,190 | 1,600 | -2,900 | 101% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260116 | 3,190 | 3,195 | 3,175 | 3,195 | 1,600 | 0 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20260119 | 3,200 | 3,200 | 3,190 | 3,190 | 1,800 | 200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260120 | 3,190 | 3,230 | 3,190 | 3,225 | 2,200 | 400 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20260121 | 3,215 | 3,230 | 3,210 | 3,220 | 1,600 | -600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 4% |
| 20260122 | 3,215 | 3,235 | 3,200 | 3,230 | 2,000 | 400 | 100% | ▲ | 1741 | 0 | 0 | 100% | 4% |
| 20260123 | 3,230 | 3,230 | 3,190 | 3,200 | 1,900 | -100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20260126 | 3,200 | 3,210 | 3,180 | 3,180 | 3,800 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260127 | 3,180 | 3,205 | 3,165 | 3,165 | 2,100 | -1,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260128 | 3,170 | 3,170 | 3,160 | 3,160 | 2,200 | 100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260129 | 3,160 | 3,180 | 3,160 | 3,180 | 2,900 | 700 | 101% | ▲ | 1471 | 0 | 0 | 98% | 3% |
| 20260130 | 3,185 | 3,185 | 3,165 | 3,185 | 2,400 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260202 | 3,190 | 3,205 | 3,180 | 3,180 | 1,800 | -600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20260203 | 3,195 | 3,195 | 3,170 | 3,185 | 1,100 | -700 | 100% | ▲ | 8822 | 0 | 0 | 99% | 1% |
| 20260204 | 3,185 | 3,230 | 3,185 | 3,200 | 3,400 | 2,300 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 1% |
| 20260205 | 3,215 | 3,225 | 3,200 | 3,225 | 3,200 | -200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20260206 | 3,220 | 3,240 | 3,215 | 3,230 | 2,900 | -300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260209 | 3,245 | 3,245 | 3,205 | 3,205 | 3,200 | 300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20260210 | 3,205 | 3,245 | 3,190 | 3,190 | 7,500 | 4,300 | 100% | ▼▼ | 4777 | 0 | 0 | 99% | 1% |
| 20260212 | 3,195 | 3,210 | 3,195 | 3,205 | 2,200 | -5,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
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 | 68,800 | 0 | 45,500 | 0 | 23,300 | 0 |
| 2026-01-30 | 71,200 | 0 | 45,400 | 0 | 25,800 | 0 |
| 2026-01-23 | 72,200 | 0 | 46,200 | 0 | 26,000 | 0 |
| 2026-01-16 | 73,500 | 0 | 47,000 | 0 | 26,500 | 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 |