[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 3,925 | 4,095 | 3,220 | 3,245 | 100,800 | 96,200 | 83% | ▼ | 1717 | 0 | 0 | 83% | 0% |
| 20250826 | 3,225 | 3,240 | 3,125 | 3,170 | 25,200 | 22,400 | 99% | ▼ | 4717 | 0 | 0 | 81% | 0% |
| 20250814 | 3,180 | 3,270 | 3,180 | 3,270 | 40,400 | 12,700 | 103% | ▲ | 1171 | 0 | 0 | 83% | 3% |
| 20250807 | 3,840 | 3,945 | 3,840 | 3,920 | 4,600 | 1,900 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250805 | 3,795 | 3,870 | 3,795 | 3,840 | 2,600 | 1,700 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250804 | 3,800 | 3,800 | 3,780 | 3,780 | 900 | 700 | 100% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20250730 | 3,845 | 3,850 | 3,805 | 3,805 | 1,900 | 600 | 100% | ▼▼▼ | 4747 | 0 | 0 | 98% | 3% |
| 20250820 | 3,235 | 3,240 | 3,220 | 3,240 | 8,400 | 400 | 101% | ▲ | 7171 | 0 | 0 | 83% | 2% |
| 20250828 | 3,205 | 3,225 | 3,200 | 3,215 | 4,700 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 82% | 1% |
| 20250806 | 3,845 | 3,860 | 3,815 | 3,850 | 2,700 | 100 | 100% | ▲▲ | 7111 | 0 | 0 | 100% | 5% |
| 20250729 | 3,845 | 3,850 | 3,820 | 3,820 | 1,300 | 0 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250728 | 3,880 | 3,880 | 3,810 | 3,860 | 1,300 | -200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 5% |
| 20250731 | 3,820 | 3,820 | 3,790 | 3,790 | 1,600 | -300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250821 | 3,230 | 3,240 | 3,190 | 3,200 | 7,200 | -1,200 | 99% | ▼ | 5888 | 0 | 0 | 82% | 1% |
| 20250801 | 3,795 | 3,795 | 3,795 | 3,795 | 200 | -1,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250825 | 3,215 | 3,240 | 3,210 | 3,215 | 2,800 | -1,500 | 100% | -- | 2225 | 0 | 0 | 82% | 1% |
| 20250818 | 3,195 | 3,225 | 3,175 | 3,210 | 15,600 | -2,800 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
| 20250822 | 3,200 | 3,225 | 3,190 | 3,215 | 4,300 | -2,900 | 100% | ▲ | 8582 | 0 | 0 | 82% | 1% |
| 20250819 | 3,250 | 3,260 | 3,200 | 3,200 | 8,000 | -7,600 | 100% | ▼ | 2228 | 0 | 0 | 82% | 1% |
| 20250827 | 3,180 | 3,195 | 3,175 | 3,195 | 4,600 | -20,600 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
| 20250815 | 3,270 | 3,280 | 3,165 | 3,170 | 18,400 | -22,000 | 97% | ▼ | 2828 | 0 | 0 | 81% | 0% |
| 20250812 | 3,250 | 3,315 | 3,200 | 3,220 | 66,600 | -34,200 | 99% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20250813 | 3,215 | 3,215 | 3,150 | 3,175 | 27,700 | -38,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 73,000 | 0 | 43,000 | 0 | 30,000 | 0 |
| 2025-08-08 | 72,800 | 0 | 33,400 | 0 | 39,400 | 0 |
| 2025-08-15 | 72,500 | 0 | 40,600 | 0 | 31,900 | 0 |
| 2025-08-22 | 67,900 | 0 | 39,900 | 0 | 28,000 | 0 |