[2875]東洋水:【即席めん】カップめんの品ぞろえ増北米・中米でシェア首位
Yahoo! 【プライム/04食料品】 売上高:5076000 当期純利益:628670 総資産:5949780 時価:11964億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 11,085 | 11,245 | 11,030 | 11,245 | 260,800 | -93,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251128 | 11,235 | 11,325 | 11,205 | 11,210 | 166,900 | -93,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20251201 | 11,180 | 11,290 | 10,960 | 10,995 | 194,300 | 27,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251202 | 11,035 | 11,065 | 10,920 | 10,920 | 197,300 | 3,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 7% |
| 20251203 | 10,880 | 10,920 | 10,615 | 10,660 | 312,200 | 114,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 5% |
| 20251204 | 10,960 | 10,960 | 10,790 | 10,820 | 331,100 | 18,900 | 102% | ▲ | 1111 | 0 | 0 | 96% | 6% |
| 20251205 | 10,775 | 10,880 | 10,580 | 10,595 | 214,200 | -116,900 | 98% | ▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251208 | 10,660 | 10,790 | 10,595 | 10,760 | 189,900 | -24,300 | 102% | ▲ | 8282 | 0 | 6 | 96% | 6% |
| 20251209 | 10,730 | 10,770 | 10,580 | 10,610 | 204,600 | 14,700 | 99% | ▼ | 7717 | 51 | 5 | 94% | 4% |
| 20251210 | 10,600 | 10,745 | 10,580 | 10,745 | 332,300 | 127,700 | 101% | ▲ | 7471 | 0 | 4 | 96% | 4% |
| 20251211 | 10,785 | 10,840 | 10,700 | 10,800 | 276,800 | -55,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251212 | 11,000 | 11,035 | 10,900 | 10,950 | 309,100 | 32,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251215 | 11,095 | 11,330 | 11,075 | 11,270 | 317,300 | 8,200 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251216 | 11,280 | 11,305 | 11,130 | 11,130 | 278,600 | -38,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251217 | 11,115 | 11,160 | 10,935 | 10,960 | 245,800 | -32,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251218 | 11,095 | 11,165 | 11,015 | 11,075 | 216,700 | -29,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251219 | 11,085 | 11,085 | 10,980 | 11,010 | 240,900 | 24,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251222 | 11,060 | 11,060 | 10,765 | 10,855 | 178,700 | -62,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251223 | 10,900 | 11,065 | 10,885 | 11,000 | 204,800 | 26,100 | 101% | ▲ | 1171 | 51 | 0 | 98% | 4% |
| 20251224 | 10,965 | 11,030 | 10,850 | 10,900 | 141,900 | -62,900 | 99% | ▼ | 8828 | 51 | 0 | 97% | 3% |
| 20251225 | 10,950 | 10,995 | 10,795 | 10,835 | 109,400 | -32,500 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 2% |
| 20251226 | 10,900 | 10,900 | 10,795 | 10,875 | 109,800 | 400 | 100% | ▲ | 7471 | 51 | 0 | 96% | 3% |
| 20251229 | 10,875 | 10,880 | 10,750 | 10,790 | 123,000 | 13,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 14,100 | 42,700 | 4,600 | 11,600 | 9,500 | 31,100 |
| 2025-12-12 | 17,100 | 42,400 | 6,400 | 11,700 | 10,700 | 30,700 |
| 2025-12-05 | 18,800 | 42,800 | 6,500 | 11,200 | 12,300 | 31,600 |
| 2025-11-28 | 14,400 | 49,700 | 6,200 | 13,500 | 8,200 | 36,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 15:25 | S100WQ1R | 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） |
| 2024-11-07 09:11 | S100UMA2 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-07 13:19 | S100U5UB | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |