[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:222億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,982 | 1,990 | 1,960 | 1,960 | 55,900 | -51,600 | 99% | ▼▼▼▼ | 5888 | 24 | 0 | 96% | 0% |
| 20251015 | 2,043 | 2,043 | 2,022 | 2,035 | 22,500 | -51,500 | 100% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20251003 | 2,009 | 2,020 | 2,009 | 2,011 | 17,400 | -14,800 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20251002 | 2,023 | 2,023 | 2,008 | 2,008 | 32,200 | -11,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250929 | 2,078 | 2,078 | 2,063 | 2,063 | 21,000 | -8,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20251008 | 2,017 | 2,028 | 2,016 | 2,016 | 19,000 | -4,400 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251016 | 2,035 | 2,042 | 2,024 | 2,032 | 18,200 | -4,300 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20251017 | 2,032 | 2,034 | 2,018 | 2,021 | 16,100 | -2,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251007 | 2,030 | 2,030 | 2,016 | 2,018 | 23,400 | -1,700 | 99% | ▼ | 8288 | 0 | 0 | 96% | 0% |
| 20251020 | 2,024 | 2,028 | 2,015 | 2,017 | 14,700 | -1,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251021 | 2,025 | 2,025 | 2,016 | 2,018 | 13,900 | -800 | 100% | ▲ | 8222 | 0 | 0 | 97% | 1% |
| 20251022 | 2,022 | 2,035 | 2,016 | 2,035 | 13,300 | -600 | 101% | ▲▲ | 2582 | 0 | 0 | 98% | 2% |
| 20251023 | 2,031 | 2,040 | 2,029 | 2,037 | 15,300 | 2,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251024 | 2,031 | 2,031 | 2,017 | 2,017 | 18,000 | 2,700 | 99% | ▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251027 | 2,017 | 2,033 | 2,016 | 2,026 | 21,800 | 3,800 | 100% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20251028 | 2,017 | 2,017 | 2,004 | 2,004 | 26,700 | 4,900 | 99% | ▼ | 7747 | 0 | 0 | 98% | 0% |
| 20250930 | 2,065 | 2,065 | 2,045 | 2,046 | 28,600 | 7,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251006 | 2,032 | 2,036 | 2,015 | 2,034 | 25,100 | 7,700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251001 | 2,051 | 2,051 | 2,022 | 2,022 | 43,300 | 14,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251014 | 1,999 | 2,043 | 1,989 | 2,043 | 74,000 | 16,000 | 102% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251009 | 2,016 | 2,018 | 2,004 | 2,013 | 36,000 | 17,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251010 | 2,010 | 2,011 | 2,000 | 2,001 | 58,000 | 22,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251029 | 2,003 | 2,003 | 1,986 | 1,990 | 59,500 | 32,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251030 | 1,986 | 1,990 | 1,979 | 1,983 | 107,500 | 48,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 2882 | GOLDMAN SACHS INTERNATIONAL | 74,757 | 1% | ▲ | 16,300 |
| 2025-10-07 | 2882 | GOLDMAN SACHS INTERNATIONAL | 80,057 | 1% | ▲ | 5,300 |
| 2025-10-10 | 2882 | GOLDMAN SACHS INTERNATIONAL | 77,157 | 1% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 32,100 | 22,100 | 7,700 | 900 | 24,400 | 21,200 |
| 2025-10-10 | 55,200 | 25,900 | 14,100 | 900 | 41,100 | 25,000 |
| 2025-10-17 | 38,700 | 30,100 | 8,100 | 1,400 | 30,600 | 28,700 |
| 2025-10-24 | 38,100 | 28,600 | 7,500 | 1,900 | 30,600 | 26,700 |