[2894]石井食:【食肉加工】ハンバーグやミートボール中心に製造
Yahoo! 【スタンダード/04食料品】 売上高:108690 当期純利益:2870 総資産:76570 時価:57億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 319 | 319 | 317 | 319 | 4,900 | 100 | 100% | -- | 4114 | 0 | 0 | 100% | 2% |
| 20250910 | 320 | 320 | 317 | 317 | 5,900 | 1,000 | 99% | ▼ | 1417 | 0 | 0 | 99% | 1% |
| 20250911 | 319 | 320 | 317 | 317 | 5,900 | 0 | 100% | -- | 5585 | 0 | 0 | 99% | 1% |
| 20250912 | 320 | 320 | 318 | 318 | 9,200 | 3,300 | 100% | ▲ | 4111 | 0 | 0 | 100% | 1% |
| 20250916 | 320 | 320 | 318 | 320 | 9,500 | 300 | 101% | ▲▲ | 4441 | 0 | 0 | 100% | 2% |
| 20250917 | 318 | 321 | 318 | 319 | 6,800 | -2,700 | 100% | ▼ | 2588 | 0 | 0 | 100% | 2% |
| 20250918 | 321 | 322 | 318 | 319 | 14,100 | 7,300 | 100% | -- | 1414 | 0 | 0 | 100% | 2% |
| 20250919 | 321 | 323 | 320 | 321 | 6,000 | -8,100 | 101% | ▲ | 2252 | 0 | 0 | 100% | 2% |
| 20250922 | 321 | 322 | 320 | 322 | 9,300 | 3,300 | 100% | ▲▲ | 7441 | 0 | 0 | 100% | 3% |
| 20250924 | 320 | 322 | 320 | 322 | 12,100 | 2,800 | 100% | -- | 4474 | 0 | 0 | 100% | 3% |
| 20250925 | 321 | 322 | 321 | 322 | 2,500 | -9,600 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20250926 | 323 | 323 | 321 | 322 | 6,300 | 3,800 | 100% | -- | 1414 | 0 | 0 | 100% | 2% |
| 20250929 | 322 | 323 | 320 | 323 | 6,900 | 600 | 100% | ▲ | 4771 | 0 | 0 | 100% | 2% |
| 20250930 | 322 | 323 | 321 | 321 | 4,200 | -2,700 | 99% | ▼ | 5258 | 0 | 0 | 99% | 2% |
| 20251001 | 323 | 323 | 316 | 316 | 16,100 | 11,900 | 98% | ▼▼ | 4717 | 0 | 0 | 98% | 0% |
| 20251002 | 316 | 317 | 315 | 316 | 11,200 | -4,900 | 100% | -- | 8885 | 0 | 0 | 98% | 0% |
| 20251003 | 319 | 319 | 314 | 315 | 16,900 | 5,700 | 100% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251006 | 319 | 320 | 313 | 316 | 22,100 | 5,200 | 100% | ▲ | 1741 | 0 | 0 | 98% | 0% |
| 20251007 | 317 | 318 | 311 | 313 | 36,900 | 14,800 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251008 | 314 | 316 | 311 | 315 | 11,800 | -25,100 | 101% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20251009 | 315 | 317 | 311 | 314 | 11,900 | 100 | 100% | ▼ | 1417 | 0 | 0 | 97% | 0% |
| 20251010 | 315 | 315 | 312 | 315 | 4,900 | -7,000 | 100% | ▲ | 8252 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 26,800 | 0 | 3,500 | 0 | 23,300 | 0 |
| 2025-09-26 | 27,900 | 0 | 3,500 | 0 | 24,400 | 0 |
| 2025-09-19 | 34,500 | 0 | 4,100 | 0 | 30,400 | 0 |
| 2025-09-12 | 36,000 | 0 | 4,400 | 0 | 31,600 | 0 |