[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:227億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251010 | 2,010 | 2,011 | 2,000 | 2,001 | 58,000 | 22,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
20251001 | 2,051 | 2,051 | 2,022 | 2,022 | 43,300 | 14,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
20251009 | 2,016 | 2,018 | 2,004 | 2,013 | 36,000 | 17,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
20251002 | 2,023 | 2,023 | 2,008 | 2,008 | 32,200 | -11,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250926 | 2,069 | 2,077 | 2,061 | 2,077 | 29,100 | 14,100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
20250912 | 2,068 | 2,068 | 2,048 | 2,052 | 28,600 | 11,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250930 | 2,065 | 2,065 | 2,045 | 2,046 | 28,600 | 7,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
20250919 | 2,060 | 2,063 | 2,045 | 2,050 | 25,300 | 6,900 | 100% | ▼▼▼ | 7747 | 0 | 0 | 96% | 0% |
20251006 | 2,032 | 2,036 | 2,015 | 2,034 | 25,100 | 7,700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
20251007 | 2,030 | 2,030 | 2,016 | 2,018 | 23,400 | -1,700 | 99% | ▼ | 8288 | 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% |
20250918 | 2,060 | 2,067 | 2,052 | 2,057 | 18,400 | 3,700 | 100% | ▼▼ | 7747 | 0 | 0 | 97% | 0% |
20250916 | 2,052 | 2,068 | 2,045 | 2,066 | 17,900 | -10,700 | 101% | ▲ | 5882 | 0 | 0 | 97% | 1% |
20251003 | 2,009 | 2,020 | 2,009 | 2,011 | 17,400 | -14,800 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
20250911 | 2,070 | 2,071 | 2,056 | 2,062 | 16,800 | 3,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
20250924 | 2,047 | 2,060 | 2,047 | 2,060 | 15,900 | 600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
20250922 | 2,050 | 2,057 | 2,046 | 2,046 | 15,300 | -10,000 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 96% | 0% |
20250925 | 2,062 | 2,072 | 2,060 | 2,071 | 15,000 | -900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
20250917 | 2,060 | 2,069 | 2,056 | 2,062 | 14,700 | -3,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 0% |
20250909 | 2,094 | 2,096 | 2,073 | 2,077 | 13,800 | -6,000 | 99% | ▼ | 2828 | 0 | 0 | 98% | 1% |
20250910 | 2,077 | 2,081 | 2,070 | 2,070 | 13,400 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
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 |
2025-09-12 | 2882 | GOLDMAN SACHS INTERNATIONAL | 58,457 | 1% | ▲ | 2,400 |
2025-10-07 | 2882 | GOLDMAN SACHS INTERNATIONAL | 80,057 | 1% | ▲ | 5,300 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 16,400 | 19,900 | 5,800 | 700 | 10,600 | 19,200 |
2025-09-19 | 17,400 | 18,800 | 6,300 | 700 | 11,100 | 18,100 |
2025-09-26 | 21,100 | 16,200 | 7,400 | 600 | 13,700 | 15,600 |
2025-10-03 | 32,100 | 22,100 | 7,700 | 900 | 24,400 | 21,200 |