[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:224億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 1,986 | 1,990 | 1,979 | 1,983 | 107,500 | 48,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251119 | 1,951 | 1,951 | 1,933 | 1,933 | 84,000 | 18,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251118 | 1,968 | 1,973 | 1,953 | 1,953 | 66,000 | 27,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251029 | 2,003 | 2,003 | 1,986 | 1,990 | 59,500 | 32,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251031 | 1,982 | 1,990 | 1,960 | 1,960 | 55,900 | -51,600 | 99% | ▼▼▼▼ | 5888 | 24 | 0 | 96% | 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% |
| 20251117 | 1,977 | 1,980 | 1,968 | 1,968 | 38,500 | 2,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251114 | 1,979 | 1,981 | 1,970 | 1,978 | 35,900 | 15,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251104 | 1,965 | 1,975 | 1,961 | 1,974 | 32,300 | -23,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251105 | 1,974 | 1,992 | 1,970 | 1,982 | 31,400 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251028 | 2,017 | 2,017 | 2,004 | 2,004 | 26,700 | 4,900 | 99% | ▼ | 7747 | 0 | 0 | 98% | 0% |
| 20251106 | 1,989 | 1,989 | 1,974 | 1,975 | 25,100 | -6,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 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% |
| 20251027 | 2,017 | 2,033 | 2,016 | 2,026 | 21,800 | 3,800 | 100% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20251113 | 1,981 | 1,984 | 1,977 | 1,977 | 20,900 | -2,800 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251110 | 1,992 | 1,994 | 1,986 | 1,988 | 20,400 | 2,900 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251024 | 2,031 | 2,031 | 2,017 | 2,017 | 18,000 | 2,700 | 99% | ▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251107 | 1,975 | 1,991 | 1,975 | 1,987 | 17,500 | -7,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251023 | 2,031 | 2,040 | 2,029 | 2,037 | 15,300 | 2,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2882 | GOLDMAN SACHS INTERNATIONAL | 59,257 | 1% | ▼ | -17,900 |
| 2025-10-30 | 2882 | UBS AG | 20,398 | 0% | ▼ | -42,000 |
| 2025-11-18 | 2882 | Nomura International plc | 71,710 | 1% | ▲ | 11,363 |
| 2025-10-29 | 2882 | UBS AG | 62,398 | 1% | ▲ | |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 38,100 | 28,600 | 7,500 | 1,900 | 30,600 | 26,700 |
| 2025-10-31 | 40,800 | 35,700 | 8,500 | 2,500 | 32,300 | 33,200 |
| 2025-11-07 | 42,600 | 35,300 | 10,800 | 3,600 | 31,800 | 31,700 |
| 2025-11-14 | 41,900 | 35,300 | 9,300 | 5,300 | 32,600 | 30,000 |