[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:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260107 | 2,041 | 2,052 | 2,039 | 2,042 | 33,500 | 11,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260108 | 2,042 | 2,047 | 2,032 | 2,035 | 17,900 | -15,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 5% |
| 20260109 | 2,040 | 2,048 | 2,035 | 2,044 | 18,100 | 200 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260113 | 2,052 | 2,058 | 2,044 | 2,044 | 25,900 | 7,800 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20260114 | 2,050 | 2,050 | 2,036 | 2,036 | 34,500 | 8,600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 5% |
| 20260115 | 2,055 | 2,085 | 2,049 | 2,079 | 64,700 | 30,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260116 | 2,080 | 2,083 | 2,070 | 2,075 | 24,100 | -40,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20260119 | 2,088 | 2,095 | 2,070 | 2,070 | 25,600 | 1,500 | 100% | ▼▼ | 1417 | 0 | 0 | 100% | 7% |
| 20260120 | 2,065 | 2,075 | 2,056 | 2,064 | 27,100 | 1,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260121 | 2,061 | 2,069 | 2,050 | 2,050 | 21,000 | -6,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260122 | 2,048 | 2,063 | 2,047 | 2,054 | 13,600 | -7,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20260123 | 2,062 | 2,066 | 2,055 | 2,065 | 19,400 | 5,800 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260126 | 2,070 | 2,080 | 2,056 | 2,056 | 40,200 | 20,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2882 | Nomura International plc | 91,562 | 1% | ▲ | 919 |
| 2026-01-14 | 2882 | Nomura International plc | 90,643 | 1% | ▼ | -9,754 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 38,000 | 117,600 | 7,700 | 79,000 | 30,300 | 38,600 |
| 2026-01-09 | 39,900 | 101,900 | 7,500 | 70,000 | 32,400 | 31,900 |
| 2025-12-26 | 57,100 | 102,500 | 9,000 | 70,000 | 48,100 | 32,500 |