[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:226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 1,975 | 1,998 | 1,973 | 1,998 | 42,100 | 21,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260330 | 1,981 | 1,993 | 1,970 | 1,990 | 40,600 | -1,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 20260323 | 1,955 | 1,955 | 1,940 | 1,946 | 33,700 | 9,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260415 | 1,974 | 1,997 | 1,966 | 1,973 | 29,100 | 1,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260401 | 1,986 | 2,000 | 1,977 | 2,000 | 28,600 | 3,100 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20260414 | 1,993 | 2,005 | 1,970 | 1,978 | 28,000 | 5,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260324 | 1,958 | 1,976 | 1,953 | 1,976 | 27,100 | -6,600 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260331 | 1,990 | 1,997 | 1,977 | 1,985 | 25,500 | -15,100 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260319 | 1,963 | 1,969 | 1,959 | 1,960 | 24,200 | 6,700 | 100% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20260413 | 2,011 | 2,023 | 1,993 | 1,993 | 22,600 | 7,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260325 | 1,979 | 1,984 | 1,978 | 1,983 | 22,400 | -4,700 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260402 | 2,000 | 2,009 | 1,998 | 2,007 | 22,100 | -6,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260326 | 1,983 | 1,984 | 1,966 | 1,977 | 20,800 | -1,600 | 100% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20260403 | 2,007 | 2,017 | 2,004 | 2,007 | 20,400 | -1,700 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20260408 | 2,021 | 2,027 | 2,012 | 2,017 | 19,700 | 5,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260409 | 2,021 | 2,030 | 2,021 | 2,022 | 17,400 | -2,300 | 100% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 4% |
| 20260410 | 2,028 | 2,029 | 2,011 | 2,013 | 15,300 | -2,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 20260416 | 1,991 | 1,998 | 1,981 | 1,986 | 15,200 | -13,900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260417 | 1,986 | 2,001 | 1,986 | 1,999 | 15,000 | -200 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260407 | 2,011 | 2,020 | 2,011 | 2,016 | 14,300 | 2,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260406 | 2,007 | 2,016 | 2,007 | 2,011 | 11,800 | -8,600 | 100% | ▲ | 8252 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-01 | 2882 | GOLDMAN SACHS INTERNATIONAL | 74,892 | 1% | ▼ | -13,897 |
| 2026-03-25 | 2882 | Nomura International plc | 90,485 | 1% | ▼ | -8,039 |
| 2026-04-02 | 2882 | JPM Securities Japan Co Ltd. | 85,739 | 1% | ▲ | 16,600 |
| 2026-04-10 | 2882 | GOLDMAN SACHS INTERNATIONAL | 67,992 | 1% | ▼ | -6,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 38,800 | 75,500 | 14,500 | 900 | 24,300 | 74,600 |
| 2026-03-27 | 37,500 | 77,300 | 14,800 | 1,000 | 22,700 | 76,300 |
| 2026-04-03 | 27,400 | 73,400 | 9,600 | 500 | 17,800 | 72,900 |
| 2026-04-10 | 26,200 | 66,100 | 8,800 | 400 | 17,400 | 65,700 |