[2882]イートアンド:【中華料理】「大阪王将」展開冷凍食品の製造・卸販売
Yahoo! 【プライム/04食料品】 売上高:373350 当期純利益:8880 総資産:291510 時価:230億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,960 | 1,962 | 1,951 | 1,958 | 35,200 | -1,200 | 100% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251208 | 1,969 | 1,976 | 1,960 | 1,961 | 41,000 | 5,800 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251209 | 1,969 | 1,973 | 1,957 | 1,960 | 37,400 | -3,600 | 100% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20251210 | 1,962 | 1,973 | 1,960 | 1,970 | 20,800 | -16,600 | 101% | ▲ | 5282 | 0 | 0 | 99% | 2% |
| 20251211 | 1,963 | 1,973 | 1,951 | 1,951 | 29,500 | 8,700 | 99% | ▼ | 4717 | 0 | 0 | 98% | 1% |
| 20251212 | 1,957 | 1,960 | 1,943 | 1,943 | 56,800 | 27,300 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251215 | 1,949 | 1,951 | 1,945 | 1,949 | 21,100 | -35,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251216 | 1,951 | 1,952 | 1,944 | 1,945 | 33,500 | 12,400 | 100% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20251217 | 1,952 | 1,952 | 1,940 | 1,940 | 26,600 | -6,900 | 100% | ▼▼ | 5828 | 0 | 0 | 97% | 1% |
| 20251218 | 1,942 | 1,955 | 1,940 | 1,955 | 24,600 | -2,000 | 101% | ▲ | 2582 | 0 | 0 | 98% | 1% |
| 20251219 | 1,956 | 1,969 | 1,956 | 1,967 | 25,000 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251222 | 1,971 | 1,977 | 1,966 | 1,968 | 27,800 | 2,800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251223 | 1,972 | 1,986 | 1,971 | 1,984 | 26,400 | -1,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251224 | 1,984 | 1,992 | 1,984 | 1,985 | 18,200 | -8,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251225 | 1,991 | 2,004 | 1,987 | 2,001 | 31,500 | 13,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251226 | 2,007 | 2,010 | 2,001 | 2,006 | 28,100 | -3,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251229 | 2,008 | 2,022 | 2,001 | 2,022 | 31,600 | 3,500 | 101% | ▲▲▲▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 4% |
| 20251230 | 2,025 | 2,030 | 2,020 | 2,023 | 25,100 | -6,500 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260105 | 2,034 | 2,035 | 2,022 | 2,022 | 19,500 | -5,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20260106 | 2,030 | 2,039 | 2,027 | 2,033 | 22,400 | 2,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 2882 | Nomura International plc | 100,397 | 1% | ▼ | -3,407 |
| 2025-12-12 | 2882 | Nomura International plc | 103,804 | 1% | ▲ | 12,546 |
| 2025-12-08 | 2882 | GOLDMAN SACHS INTERNATIONAL | 56,057 | 0% | ▼ | -3,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 57,100 | 102,500 | 9,000 | 70,000 | 48,100 | 32,500 |
| 2025-12-19 | 60,600 | 102,400 | 14,100 | 70,000 | 46,500 | 32,400 |
| 2025-12-12 | 68,200 | 104,500 | 18,300 | 69,900 | 49,900 | 34,600 |
| 2025-12-05 | 59,100 | 83,900 | 19,900 | 48,200 | 39,200 | 35,700 |