[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:225億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 1,986 | 1,986 | 1,951 | 1,951 | 105,300 | 38,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260309 | 1,930 | 1,942 | 1,912 | 1,935 | 72,400 | 30,900 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260327 | 1,975 | 1,998 | 1,973 | 1,998 | 42,100 | 21,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260312 | 1,965 | 1,965 | 1,941 | 1,959 | 37,200 | 14,800 | 100% | ▼ | 4717 | 0 | 0 | 93% | 2% |
| 20260323 | 1,955 | 1,955 | 1,940 | 1,946 | 33,700 | 9,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260319 | 1,963 | 1,969 | 1,959 | 1,960 | 24,200 | 6,700 | 100% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20260304 | 1,930 | 1,935 | 1,916 | 1,929 | 90,400 | 5,000 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260316 | 1,950 | 1,959 | 1,946 | 1,947 | 26,300 | 1,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260317 | 1,950 | 1,965 | 1,949 | 1,955 | 26,700 | 400 | 100% | ▲ | 1141 | 0 | 0 | 94% | 1% |
| 20260330 | 1,981 | 1,993 | 1,970 | 1,990 | 40,600 | -1,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 20260326 | 1,983 | 1,984 | 1,966 | 1,977 | 20,800 | -1,600 | 100% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20260325 | 1,979 | 1,984 | 1,978 | 1,983 | 22,400 | -4,700 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260306 | 1,955 | 1,955 | 1,935 | 1,942 | 41,500 | -5,400 | 99% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20260324 | 1,958 | 1,976 | 1,953 | 1,976 | 27,100 | -6,600 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260318 | 1,962 | 1,967 | 1,960 | 1,967 | 17,500 | -9,200 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260313 | 1,952 | 1,960 | 1,950 | 1,954 | 24,400 | -12,800 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 1% |
| 20260311 | 1,960 | 1,965 | 1,947 | 1,961 | 22,400 | -14,600 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260303 | 1,953 | 1,953 | 1,935 | 1,936 | 85,400 | -19,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260226 | 2,003 | 2,035 | 1,998 | 1,998 | 199,600 | -24,400 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260310 | 1,944 | 1,952 | 1,931 | 1,947 | 37,000 | -35,400 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260305 | 1,946 | 1,965 | 1,943 | 1,958 | 46,900 | -43,500 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260227 | 2,000 | 2,004 | 1,987 | 1,989 | 67,000 | -132,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-26 | 2882 | Nomura International plc | 98,524 | 1% | ▼ | -5,630 |
| 2026-03-02 | 2882 | Barclays Capital Securities Ltd | 67,464 | 1% | ▲ | |
| 2026-03-02 | 2882 | GOLDMAN SACHS INTERNATIONAL | 88,789 | 1% | ▲ | 24,600 |
| 2026-03-03 | 2882 | Barclays Capital Securities Ltd | 24,264 | 0% | ▼ | -43,200 |
| 2026-03-03 | 2882 | GOLDMAN SACHS INTERNATIONAL | 98,889 | 1% | ▲ | 10,100 |
| 2026-03-03 | 2882 | UBS AG | 57,514 | 1% | ▲ | |
| 2026-03-04 | 2882 | GOLDMAN SACHS INTERNATIONAL | 86,389 | 1% | ▼ | -12,500 |
| 2026-03-05 | 2882 | UBS AG | 54,514 | 0% | ▼ | -3,000 |
| 2026-03-09 | 2882 | GOLDMAN SACHS INTERNATIONAL | 92,489 | 1% | ▲ | 6,100 |
| 2026-03-09 | 2882 | JPM Securities Japan Co Ltd. | 57,239 | 1% | ▲ | |
| 2026-03-10 | 2882 | JPM Securities Japan Co Ltd. | 69,139 | 1% | ▲ | 11,900 |
| 2026-03-10 | 2882 | GOLDMAN SACHS INTERNATIONAL | 88,789 | 1% | ▼ | -3,700 |
| 2026-03-25 | 2882 | Nomura International plc | 90,485 | 1% | ▼ | -8,039 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 31,400 | 104,500 | 5,700 | 10,800 | 25,700 | 93,700 |
| 2026-03-06 | 40,000 | 77,100 | 9,200 | 3,300 | 30,800 | 73,800 |
| 2026-03-13 | 39,300 | 71,600 | 13,500 | 900 | 25,800 | 70,700 |
| 2026-03-19 | 38,800 | 75,500 | 14,500 | 900 | 24,300 | 74,600 |