[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,210 | 3,225 | 3,200 | 3,200 | 6,300 | 4,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250929 | 3,225 | 3,270 | 3,220 | 3,265 | 4,800 | 300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250911 | 3,210 | 3,230 | 3,205 | 3,220 | 4,700 | 3,000 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251007 | 3,200 | 3,200 | 3,175 | 3,200 | 4,500 | 600 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250926 | 3,215 | 3,245 | 3,215 | 3,230 | 4,500 | 3,500 | 100% | ▲ | 1471 | 0 | 0 | 100% | 1% |
| 20251006 | 3,205 | 3,235 | 3,195 | 3,205 | 3,900 | 2,000 | 100% | ▲ | 1111 | 0 | 0 | 98% | 0% |
| 20250919 | 3,220 | 3,225 | 3,195 | 3,205 | 3,500 | 900 | 100% | ▼▼▼ | 7747 | 0 | 0 | 99% | 1% |
| 20251010 | 3,185 | 3,200 | 3,175 | 3,180 | 3,300 | 2,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251001 | 3,220 | 3,240 | 3,200 | 3,200 | 3,200 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250922 | 3,195 | 3,230 | 3,195 | 3,220 | 2,800 | -700 | 100% | ▲ | 2582 | 0 | 0 | 99% | 2% |
| 20250912 | 3,230 | 3,235 | 3,210 | 3,235 | 2,700 | -2,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250918 | 3,220 | 3,230 | 3,210 | 3,210 | 2,600 | 1,400 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 1% |
| 20250916 | 3,240 | 3,250 | 3,220 | 3,240 | 2,400 | -300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250908 | 3,220 | 3,230 | 3,210 | 3,210 | 2,300 | -400 | 100% | ▼ | 5288 | 0 | 0 | 98% | 1% |
| 20250930 | 3,240 | 3,255 | 3,225 | 3,235 | 1,900 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20251003 | 3,200 | 3,210 | 3,190 | 3,195 | 1,900 | 200 | 100% | -- | 7774 | 0 | 0 | 98% | 0% |
| 20251002 | 3,205 | 3,225 | 3,195 | 3,195 | 1,700 | -1,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20250910 | 3,195 | 3,205 | 3,190 | 3,205 | 1,700 | -4,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20250924 | 3,230 | 3,230 | 3,215 | 3,230 | 1,500 | -1,300 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 2% |
| 20251009 | 3,210 | 3,210 | 3,190 | 3,200 | 1,300 | 1,000 | 100% | -- | 1714 | 0 | 0 | 98% | 0% |
| 20250917 | 3,225 | 3,225 | 3,215 | 3,220 | 1,200 | -1,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250925 | 3,230 | 3,230 | 3,215 | 3,215 | 1,000 | -500 | 100% | ▼ | 5558 | 0 | 0 | 99% | 1% |
| 20251008 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | -4,200 | 100% | -- | 5255 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 67,300 | 0 | 39,300 | 0 | 28,000 | 0 |
| 2025-09-19 | 66,500 | 0 | 38,800 | 0 | 27,700 | 0 |
| 2025-09-26 | 66,700 | 0 | 38,400 | 0 | 28,300 | 0 |
| 2025-10-03 | 64,800 | 0 | 39,600 | 0 | 25,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-05 16:43 | S100UBVL | 和山 明弘 | 変更報告書 |
| 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） |