[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,085 | 3,155 | 3,060 | 3,100 | 9,800 | 5,700 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251113 | 3,035 | 3,085 | 3,035 | 3,085 | 4,100 | 1,300 | 102% | ▲ | 1471 | 0 | 0 | 98% | 3% |
| 20251111 | 3,075 | 3,075 | 3,050 | 3,070 | 700 | -2,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251121 | 3,010 | 3,050 | 2,992 | 3,050 | 8,200 | -800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251029 | 3,115 | 3,120 | 3,100 | 3,105 | 700 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251112 | 3,070 | 3,070 | 3,035 | 3,035 | 2,800 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251110 | 3,040 | 3,080 | 3,040 | 3,075 | 3,000 | 2,200 | 101% | ▲ | 1141 | 0 | 0 | 97% | 2% |
| 20251023 | 3,095 | 3,130 | 3,090 | 3,125 | 1,400 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251120 | 2,978 | 3,010 | 2,965 | 3,010 | 9,000 | -3,800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251117 | 3,045 | 3,050 | 2,987 | 3,000 | 11,100 | 1,300 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251028 | 3,120 | 3,130 | 3,110 | 3,115 | 1,200 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251027 | 3,150 | 3,150 | 3,125 | 3,125 | 2,500 | 1,500 | 100% | ▼ | 1417 | 0 | 0 | 96% | 2% |
| 20251024 | 3,125 | 3,140 | 3,125 | 3,140 | 1,000 | -400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251106 | 3,025 | 3,050 | 3,025 | 3,040 | 600 | -3,800 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251107 | 3,040 | 3,040 | 3,020 | 3,040 | 800 | 200 | 100% | -- | 7714 | 0 | 0 | 95% | 1% |
| 20251031 | 3,055 | 3,055 | 3,020 | 3,035 | 8,700 | 2,700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251030 | 3,100 | 3,100 | 3,050 | 3,050 | 6,000 | 5,300 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251118 | 3,010 | 3,010 | 2,985 | 2,986 | 6,000 | -5,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251119 | 2,985 | 2,992 | 2,946 | 2,971 | 12,800 | 6,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251022 | 3,090 | 3,100 | 3,075 | 3,100 | 2,900 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251105 | 3,040 | 3,040 | 3,000 | 3,005 | 4,400 | 800 | 100% | ▼▼▼▼▼▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251104 | 3,020 | 3,030 | 3,010 | 3,010 | 3,600 | -5,100 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 74,100 | 0 | 47,600 | 0 | 26,500 | 0 |
| 2025-10-31 | 75,300 | 0 | 47,100 | 0 | 28,200 | 0 |
| 2025-11-07 | 75,100 | 0 | 47,100 | 0 | 28,000 | 0 |
| 2025-11-14 | 77,800 | 0 | 49,000 | 0 | 28,800 | 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） |