[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/食料品】 売上高:5076000 当期純利益:628670 総資産:5949780 時価:11526億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 9,920 | 9,945 | 9,622 | 9,641 | 424,600 | 65,100 | 97% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250815 | 9,641 | 9,834 | 9,641 | 9,810 | 310,600 | -114,000 | 102% | ▲ | 8282 | 0 | 4 | 97% | 4% |
| 20250801 | 9,519 | 9,550 | 9,340 | 9,394 | 629,400 | -181,800 | 97% | ▼▼ | 8888 | 0 | 13 | 93% | 5% |
| 20250804 | 9,356 | 9,588 | 9,327 | 9,441 | 370,100 | -259,300 | 101% | ▲ | 2882 | 0 | 4 | 93% | 5% |
| 20250819 | 9,900 | 9,943 | 9,807 | 9,886 | 236,700 | -120,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250818 | 9,765 | 9,905 | 9,723 | 9,836 | 357,000 | 46,400 | 100% | ▲▲ | 1111 | 40 | 3 | 97% | 5% |
| 20250813 | 10,045 | 10,050 | 9,907 | 9,956 | 359,500 | 57,500 | 100% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20250812 | 10,055 | 10,055 | 9,890 | 9,954 | 302,000 | 1,900 | 100% | ▼ | 4117 | 0 | 0 | 99% | 7% |
| 20250825 | 10,275 | 10,305 | 10,175 | 10,190 | 255,100 | 22,200 | 99% | ▼ | 7117 | 0 | 0 | 98% | 8% |
| 20250731 | 9,839 | 10,170 | 9,601 | 9,665 | 811,200 | 338,800 | 98% | ▼ | 1717 | 0 | 14 | 96% | 8% |
| 20250805 | 9,488 | 9,726 | 9,424 | 9,656 | 411,400 | 41,300 | 102% | ▲▲ | 1111 | 40 | 11 | 96% | 8% |
| 20250729 | 9,900 | 9,915 | 9,727 | 9,781 | 351,300 | 24,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250826 | 10,190 | 10,320 | 10,125 | 10,230 | 383,000 | 127,900 | 100% | ▲ | 1771 | 0 | 0 | 98% | 9% |
| 20250821 | 10,500 | 10,575 | 10,220 | 10,225 | 538,900 | -254,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20250806 | 9,679 | 9,832 | 9,679 | 9,774 | 636,600 | 225,200 | 101% | ▲▲▲ | 1111 | 40 | 10 | 97% | 9% |
| 20250808 | 9,859 | 10,055 | 9,845 | 9,960 | 300,100 | -86,000 | 101% | ▲▲▲▲▲ | 2222 | 51 | 8 | 99% | 10% |
| 20250822 | 10,225 | 10,310 | 10,150 | 10,290 | 232,900 | -306,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250730 | 9,781 | 9,895 | 9,702 | 9,818 | 472,400 | 121,100 | 100% | ▲ | 7771 | 0 | 15 | 97% | 10% |
| 20250827 | 10,170 | 10,330 | 10,145 | 10,305 | 274,900 | -108,100 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 10% |
| 20250807 | 9,780 | 9,937 | 9,770 | 9,898 | 386,100 | -250,500 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 98% | 11% |
| 20250820 | 9,890 | 10,395 | 9,890 | 10,395 | 793,400 | 556,700 | 105% | ▲▲▲▲ | 1171 | 10 | 1 | 100% | 11% |
| 20250828 | 10,360 | 10,455 | 10,330 | 10,395 | 373,100 | 98,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250728 | 10,100 | 10,100 | 9,987 | 10,005 | 326,400 | -140,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 74,500 | 24,900 | 24,900 | 9,800 | 49,600 | 15,100 |
| 2025-08-08 | 53,400 | 25,800 | 16,300 | 9,900 | 37,100 | 15,900 |
| 2025-08-15 | 66,700 | 26,300 | 22,400 | 9,800 | 44,300 | 16,500 |
| 2025-08-22 | 33,300 | 40,700 | 15,400 | 11,300 | 17,900 | 29,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |