[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 1,970 | 1,975 | 1,962 | 1,967 | 17,800 | 2,900 | 100% | ▼ | 1777 | 0 | 0 | 97% | 1% |
| 20260501 | 1,974 | 1,985 | 1,966 | 1,977 | 13,200 | -4,600 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260507 | 1,980 | 1,986 | 1,977 | 1,977 | 14,900 | 1,700 | 100% | -- | 1114 | 0 | 0 | 98% | 1% |
| 20260508 | 1,975 | 1,988 | 1,970 | 1,978 | 16,400 | 1,500 | 100% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260512 | 1,981 | 1,989 | 1,978 | 1,978 | 13,100 | -7,800 | 100% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20260526 | 1,981 | 1,987 | 1,978 | 1,979 | 14,200 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20260511 | 1,973 | 1,992 | 1,967 | 1,981 | 20,900 | 4,500 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260525 | 2,000 | 2,006 | 1,980 | 1,981 | 19,600 | 6,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260518 | 2,000 | 2,004 | 1,985 | 1,985 | 14,100 | 2,200 | 99% | ▼ | 4717 | 0 | 0 | 99% | 1% |
| 20260528 | 1,996 | 1,997 | 1,986 | 1,986 | 19,100 | 4,200 | 99% | ▼ | 7117 | 0 | 0 | 99% | 1% |
| 20260529 | 1,986 | 2,010 | 1,985 | 1,989 | 18,100 | -1,000 | 100% | ▲ | 2882 | 0 | 0 | 99% | 1% |
| 20260514 | 1,997 | 2,002 | 1,991 | 1,996 | 14,200 | -7,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20260521 | 2,001 | 2,007 | 1,996 | 1,997 | 10,700 | -4,100 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 2% |
| 20260513 | 1,985 | 2,004 | 1,984 | 1,997 | 22,000 | 8,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260527 | 1,992 | 2,000 | 1,983 | 2,000 | 14,900 | 700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260520 | 2,006 | 2,009 | 1,990 | 2,003 | 14,800 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20260515 | 1,996 | 2,004 | 1,991 | 2,004 | 11,900 | -2,300 | 100% | ▲ | 2582 | 0 | 0 | 100% | 2% |
| 20260522 | 2,006 | 2,011 | 1,994 | 2,005 | 12,900 | 2,200 | 100% | ▲ | 1711 | 0 | 0 | 100% | 3% |
| 20260519 | 1,985 | 2,008 | 1,985 | 2,006 | 13,300 | -800 | 101% | ▲ | 2582 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2882 | JPM Securities Japan Co Ltd. | 79,139 | 1% | ▼ | -6,600 |
| 2026-05-01 | 2882 | JPM Securities Japan Co Ltd. | 80,539 | 1% | ▲ | 1,400 |
| 2026-05-07 | 2882 | JPM Securities Japan Co Ltd. | 79,339 | 1% | ▼ | -1,200 |
| 2026-05-08 | 2882 | 大和証券株式会社 | 56,600 | 0% | ▼ | -3,000 |
| 2026-05-26 | 2882 | JPM Securities Japan Co Ltd. | 68,839 | 1% | ▲ | 1,100 |
| 2026-05-21 | 2882 | JPM Securities Japan Co Ltd. | 67,739 | 1% | ▼ | -11,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 25,400 | 84,800 | 9,400 | 400 | 16,000 | 84,400 |
| 2026-05-15 | 24,700 | 69,200 | 9,200 | 1,100 | 15,500 | 68,100 |
| 2026-05-22 | 26,000 | 67,600 | 10,500 | 1,800 | 15,500 | 65,800 |