[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 3,225 | 3,240 | 3,125 | 3,170 | 25,200 | 22,400 | 99% | ▼ | 4717 | 0 | 0 | 81% | 0% |
| 20250819 | 3,250 | 3,260 | 3,200 | 3,200 | 8,000 | -7,600 | 100% | ▼ | 2228 | 0 | 0 | 82% | 1% |
| 20250904 | 3,205 | 3,220 | 3,205 | 3,220 | 1,700 | -100 | 100% | -- | 8585 | 0 | 0 | 82% | 2% |
| 20250903 | 3,225 | 3,225 | 3,205 | 3,220 | 1,800 | 500 | 100% | ▼ | 4747 | 0 | 0 | 82% | 2% |
| 20250902 | 3,225 | 3,225 | 3,215 | 3,225 | 1,300 | -3,200 | 100% | ▲ | 8282 | 0 | 0 | 82% | 2% |
| 20250901 | 3,235 | 3,235 | 3,200 | 3,220 | 4,500 | 500 | 100% | ▼ | 4717 | 0 | 0 | 82% | 2% |
| 20250828 | 3,205 | 3,225 | 3,200 | 3,215 | 4,700 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 82% | 1% |
| 20250827 | 3,180 | 3,195 | 3,175 | 3,195 | 4,600 | -20,600 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
| 20250825 | 3,215 | 3,240 | 3,210 | 3,215 | 2,800 | -1,500 | 100% | -- | 2225 | 0 | 0 | 82% | 1% |
| 20250822 | 3,200 | 3,225 | 3,190 | 3,215 | 4,300 | -2,900 | 100% | ▲ | 8582 | 0 | 0 | 82% | 1% |
| 20250821 | 3,230 | 3,240 | 3,190 | 3,200 | 7,200 | -1,200 | 99% | ▼ | 5888 | 0 | 0 | 82% | 1% |
| 20250818 | 3,195 | 3,225 | 3,175 | 3,210 | 15,600 | -2,800 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
| 20250829 | 3,220 | 3,235 | 3,215 | 3,235 | 4,000 | -700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 83% | 2% |
| 20250820 | 3,235 | 3,240 | 3,220 | 3,240 | 8,400 | 400 | 101% | ▲ | 7171 | 0 | 0 | 83% | 2% |
| 20250905 | 3,230 | 3,230 | 3,205 | 3,220 | 2,700 | 1,000 | 100% | -- | 1414 | 0 | 0 | 98% | 2% |
| 20250908 | 3,220 | 3,230 | 3,210 | 3,210 | 2,300 | -400 | 100% | ▼ | 5288 | 0 | 0 | 98% | 1% |
| 20250909 | 3,210 | 3,225 | 3,200 | 3,200 | 6,300 | 4,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250910 | 3,195 | 3,205 | 3,190 | 3,205 | 1,700 | -4,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20250911 | 3,210 | 3,230 | 3,205 | 3,220 | 4,700 | 3,000 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250917 | 3,225 | 3,225 | 3,215 | 3,220 | 1,200 | -1,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250912 | 3,230 | 3,235 | 3,210 | 3,235 | 2,700 | -2,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250916 | 3,240 | 3,250 | 3,220 | 3,240 | 2,400 | -300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 67,900 | 0 | 39,900 | 0 | 28,000 | 0 |
| 2025-08-29 | 69,100 | 0 | 39,700 | 0 | 29,400 | 0 |
| 2025-09-05 | 67,700 | 0 | 39,000 | 0 | 28,700 | 0 |
| 2025-09-12 | 67,300 | 0 | 39,300 | 0 | 28,000 | 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） |