[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:86億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 3,165 | 3,165 | 3,015 | 3,055 | 31,500 | 28,200 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 3,100 | 3,100 | 3,050 | 3,050 | 6,000 | 5,300 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251021 | 3,100 | 3,110 | 3,085 | 3,090 | 4,900 | 2,000 | 100% | ▼ | 1417 | 0 | 0 | 95% | 1% |
| 20250929 | 3,225 | 3,270 | 3,220 | 3,265 | 4,800 | 300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251007 | 3,200 | 3,200 | 3,175 | 3,200 | 4,500 | 600 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251015 | 3,080 | 3,110 | 3,075 | 3,100 | 4,100 | -27,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251006 | 3,205 | 3,235 | 3,195 | 3,205 | 3,900 | 2,000 | 100% | ▲ | 1111 | 0 | 0 | 98% | 0% |
| 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% |
| 20251022 | 3,090 | 3,100 | 3,075 | 3,100 | 2,900 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251020 | 3,095 | 3,100 | 3,085 | 3,095 | 2,900 | 400 | 100% | ▲ | 4171 | 0 | 0 | 95% | 1% |
| 20251027 | 3,150 | 3,150 | 3,125 | 3,125 | 2,500 | 1,500 | 100% | ▼ | 1417 | 0 | 0 | 96% | 2% |
| 20251017 | 3,100 | 3,100 | 3,070 | 3,090 | 2,500 | 300 | 100% | ▼ | 4747 | 0 | 0 | 95% | 1% |
| 20251016 | 3,100 | 3,100 | 3,080 | 3,100 | 2,200 | -1,900 | 100% | -- | 8225 | 0 | 0 | 95% | 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% |
| 20251023 | 3,095 | 3,130 | 3,090 | 3,125 | 1,400 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251009 | 3,210 | 3,210 | 3,190 | 3,200 | 1,300 | 1,000 | 100% | -- | 1714 | 0 | 0 | 98% | 0% |
| 20251028 | 3,120 | 3,130 | 3,110 | 3,115 | 1,200 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251024 | 3,125 | 3,140 | 3,125 | 3,140 | 1,000 | -400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251029 | 3,115 | 3,120 | 3,100 | 3,105 | 700 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 64,800 | 0 | 39,600 | 0 | 25,200 | 0 |
| 2025-10-10 | 65,500 | 0 | 40,000 | 0 | 25,500 | 0 |
| 2025-10-17 | 73,900 | 0 | 47,600 | 0 | 26,300 | 0 |
| 2025-10-24 | 74,100 | 0 | 47,600 | 0 | 26,500 | 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） |