[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/食料品】 売上高:373350 当期純利益:8880 総資産:291510 時価:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 2,068 | 2,068 | 2,048 | 2,052 | 28,600 | 11,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250829 | 2,070 | 2,070 | 2,051 | 2,052 | 34,000 | -70,300 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 0% |
| 20250902 | 2,069 | 2,096 | 2,058 | 2,058 | 40,900 | 6,800 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 0% |
| 20250917 | 2,060 | 2,069 | 2,056 | 2,062 | 14,700 | -3,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 0% |
| 20250916 | 2,052 | 2,068 | 2,045 | 2,066 | 17,900 | -10,700 | 101% | ▲ | 5882 | 0 | 0 | 97% | 1% |
| 20250911 | 2,070 | 2,071 | 2,056 | 2,062 | 16,800 | 3,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250910 | 2,077 | 2,081 | 2,070 | 2,070 | 13,400 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250905 | 2,081 | 2,090 | 2,065 | 2,075 | 28,300 | -2,600 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250903 | 2,068 | 2,084 | 2,066 | 2,072 | 41,600 | 700 | 101% | ▲▲▲ | 7171 | 0 | 0 | 97% | 1% |
| 20250901 | 2,054 | 2,066 | 2,051 | 2,056 | 34,100 | 100 | 100% | ▲ | 7471 | 0 | 0 | 97% | 0% |
| 20250828 | 2,062 | 2,094 | 2,060 | 2,072 | 104,300 | -26,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250904 | 2,078 | 2,094 | 2,072 | 2,086 | 30,900 | -10,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250908 | 2,076 | 2,093 | 2,075 | 2,093 | 19,800 | -8,500 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250909 | 2,094 | 2,096 | 2,073 | 2,077 | 13,800 | -6,000 | 99% | ▼ | 2828 | 0 | 0 | 98% | 1% |
| 20250818 | 2,108 | 2,113 | 2,099 | 2,100 | 29,800 | 14,100 | 100% | ▼ | 1747 | 0 | 0 | 99% | 3% |
| 20250827 | 2,109 | 2,129 | 2,108 | 2,129 | 130,300 | 97,500 | 101% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20250826 | 2,111 | 2,115 | 2,108 | 2,113 | 32,800 | -1,800 | 100% | -- | 8585 | 0 | 0 | 100% | 2% |
| 20250825 | 2,118 | 2,119 | 2,108 | 2,113 | 34,600 | 17,100 | 100% | ▼ | 1417 | 0 | 0 | 100% | 2% |
| 20250822 | 2,115 | 2,115 | 2,108 | 2,115 | 17,500 | -200 | 100% | ▲ | 5252 | 0 | 0 | 100% | 2% |
| 20250821 | 2,115 | 2,115 | 2,106 | 2,113 | 17,700 | -1,900 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20250820 | 2,102 | 2,117 | 2,102 | 2,113 | 19,600 | -6,000 | 100% | ▲▲ | 2252 | 0 | 0 | 100% | 3% |
| 20250819 | 2,102 | 2,110 | 2,100 | 2,107 | 25,600 | -4,200 | 100% | ▲ | 8282 | 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 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2882 | GOLDMAN SACHS INTERNATIONAL | 56,957 | 1% | ▲ | 4,000 |
| 2025-08-28 | 2882 | GOLDMAN SACHS INTERNATIONAL | 56,057 | 0% | ▼ | -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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 19,800 | 119,500 | 6,800 | 88,100 | 13,000 | 31,400 |
| 2025-08-29 | 18,100 | 30,500 | 7,000 | 6,000 | 11,100 | 24,500 |
| 2025-09-05 | 15,400 | 20,600 | 5,900 | 800 | 9,500 | 19,800 |