[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:220億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,989 | 1,989 | 1,977 | 1,977 | 24,400 | 4,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251112 | 1,985 | 1,993 | 1,980 | 1,981 | 23,700 | -700 | 100% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251113 | 1,981 | 1,984 | 1,977 | 1,977 | 20,900 | -2,800 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251114 | 1,979 | 1,981 | 1,970 | 1,978 | 35,900 | 15,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251117 | 1,977 | 1,980 | 1,968 | 1,968 | 38,500 | 2,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251118 | 1,968 | 1,973 | 1,953 | 1,953 | 66,000 | 27,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251119 | 1,951 | 1,951 | 1,933 | 1,933 | 84,000 | 18,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251120 | 1,932 | 1,943 | 1,929 | 1,929 | 55,700 | -28,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251121 | 1,929 | 1,975 | 1,929 | 1,975 | 49,400 | -6,300 | 102% | ▲ | 2582 | 0 | 0 | 97% | 2% |
| 20251125 | 1,975 | 1,992 | 1,970 | 1,988 | 48,200 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251126 | 1,988 | 1,995 | 1,984 | 1,986 | 28,600 | -19,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251127 | 1,985 | 1,989 | 1,980 | 1,981 | 26,800 | -1,800 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251128 | 1,981 | 1,994 | 1,981 | 1,994 | 27,000 | 200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251201 | 1,998 | 1,999 | 1,978 | 1,978 | 38,300 | 11,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251202 | 1,978 | 1,978 | 1,967 | 1,971 | 34,000 | -4,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251203 | 1,970 | 1,973 | 1,960 | 1,960 | 27,700 | -6,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251204 | 1,966 | 1,967 | 1,955 | 1,960 | 36,400 | 8,700 | 100% | -- | 7774 | 0 | 0 | 98% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 2882 | GOLDMAN SACHS INTERNATIONAL | 56,057 | 0% | ▼ | -3,200 |
| 2025-12-04 | 2882 | Nomura International plc | 91,258 | 1% | ▲ | 9,462 |
| 2025-11-19 | 2882 | Nomura International plc | 81,796 | 1% | ▲ | 10,086 |
| 2025-11-18 | 2882 | Nomura International plc | 71,710 | 1% | ▲ | 11,363 |
| 2025-11-17 | 2882 | Nomura International plc | 60,347 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 59,100 | 83,900 | 19,900 | 48,200 | 39,200 | 35,700 |
| 2025-11-28 | 54,100 | 62,800 | 17,800 | 31,400 | 36,300 | 31,400 |
| 2025-11-21 | 49,400 | 42,900 | 10,500 | 12,000 | 38,900 | 30,900 |
| 2025-11-14 | 41,900 | 35,300 | 9,300 | 5,300 | 32,600 | 30,000 |