[2816]ダイショー:【調味料】粉末調味料、たれ、スープのほか粉末青汁も
Yahoo! 【スタンダード/食料品】 売上高:262410 当期純利益:4580 総資産:187050 時価:140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,405 | 1,407 | 1,402 | 1,403 | 5,400 | 3,000 | 100% | ▼ | 1747 | 0 | 0 | 100% | 0% |
| 20250820 | 1,404 | 1,406 | 1,404 | 1,404 | 1,500 | -3,900 | 100% | ▲ | 8282 | 0 | 0 | 100% | 0% |
| 20250818 | 1,405 | 1,405 | 1,403 | 1,405 | 2,400 | -800 | 100% | ▲ | 5222 | 0 | 0 | 100% | 0% |
| 20250821 | 1,406 | 1,406 | 1,404 | 1,406 | 2,200 | 700 | 100% | ▲▲ | 4411 | 0 | 0 | 100% | 0% |
| 20250822 | 1,406 | 1,407 | 1,404 | 1,407 | 3,700 | 1,500 | 100% | ▲▲▲ | 1441 | 0 | 0 | 100% | 0% |
| 20250825 | 1,408 | 1,410 | 1,406 | 1,408 | 5,200 | 1,500 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 0% |
| 20250827 | 1,410 | 1,410 | 1,407 | 1,409 | 2,600 | -300 | 100% | ▼ | 5228 | 0 | 0 | 100% | 1% |
| 20250826 | 1,409 | 1,410 | 1,406 | 1,410 | 2,900 | -2,300 | 100% | ▲▲▲▲▲ | 5522 | 0 | 0 | 100% | 1% |
| 20250829 | 1,408 | 1,412 | 1,408 | 1,410 | 3,400 | -200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 1% |
| 20250828 | 1,410 | 1,413 | 1,410 | 1,412 | 3,600 | 1,000 | 100% | ▲ | 1141 | 0 | 0 | 100% | 1% |
| 20250901 | 1,410 | 1,414 | 1,410 | 1,414 | 3,900 | 500 | 100% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250904 | 1,416 | 1,418 | 1,415 | 1,415 | 3,900 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20250902 | 1,414 | 1,416 | 1,411 | 1,416 | 5,700 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250903 | 1,415 | 1,416 | 1,413 | 1,416 | 2,700 | -3,000 | 100% | -- | 5225 | 0 | 0 | 100% | 1% |
| 20250905 | 1,417 | 1,418 | 1,415 | 1,417 | 2,200 | -1,700 | 100% | ▲ | 5522 | 0 | 0 | 100% | 1% |
| 20250908 | 1,418 | 1,419 | 1,417 | 1,417 | 3,300 | 1,100 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20250911 | 1,418 | 1,425 | 1,416 | 1,417 | 4,500 | 1,200 | 100% | ▼▼ | 1477 | 0 | 0 | 100% | 1% |
| 20250910 | 1,422 | 1,422 | 1,416 | 1,418 | 3,300 | -1,300 | 100% | ▼ | 5528 | 0 | 0 | 100% | 1% |
| 20250912 | 1,423 | 1,423 | 1,417 | 1,421 | 2,300 | -2,200 | 100% | ▲ | 8222 | 0 | 0 | 100% | 1% |
| 20250909 | 1,417 | 1,422 | 1,416 | 1,422 | 4,600 | 1,300 | 100% | ▲ | 1771 | 0 | 0 | 100% | 1% |
| 20250916 | 1,423 | 1,423 | 1,419 | 1,423 | 6,300 | 4,000 | 100% | ▲▲ | 4141 | 0 | 0 | 100% | 1% |
| 20250917 | 1,423 | 1,425 | 1,420 | 1,425 | 4,200 | -2,100 | 100% | ▲▲▲ | 2252 | 0 | 0 | 100% | 1% |
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 | 5,800 | 2,400 | 600 | 0 | 5,200 | 2,400 |
| 2025-08-29 | 4,600 | 2,600 | 600 | 0 | 4,000 | 2,600 |
| 2025-09-05 | 4,100 | 1,500 | 600 | 0 | 3,500 | 1,500 |