[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:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 320 | 321 | 319 | 319 | 4,600 | -29,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251119 | 316 | 320 | 314 | 317 | 11,300 | -11,500 | 100% | ▲ | 5282 | 0 | 0 | 99% | 1% |
| 20251212 | 325 | 325 | 321 | 324 | 5,900 | -10,400 | 100% | ▼ | 8588 | 0 | 0 | 100% | 3% |
| 20251120 | 317 | 320 | 316 | 316 | 4,900 | -6,400 | 100% | ▼ | 5228 | 0 | 0 | 98% | 1% |
| 20251217 | 326 | 328 | 323 | 324 | 6,600 | -3,800 | 100% | -- | 2525 | 0 | 0 | 100% | 3% |
| 20251203 | 322 | 322 | 318 | 321 | 4,800 | -2,800 | 100% | -- | 5855 | 0 | 0 | 100% | 2% |
| 20251209 | 322 | 322 | 320 | 320 | 4,000 | -2,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
| 20251216 | 325 | 326 | 323 | 324 | 10,400 | -2,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20251128 | 319 | 320 | 318 | 320 | 2,800 | -1,800 | 100% | ▲ | 8882 | 0 | 0 | 100% | 2% |
| 20251202 | 322 | 322 | 319 | 321 | 7,600 | -800 | 100% | -- | 5855 | 0 | 0 | 100% | 2% |
| 20251205 | 320 | 321 | 320 | 321 | 4,700 | -700 | 100% | -- | 8885 | 0 | 0 | 100% | 2% |
| 20251210 | 324 | 324 | 321 | 322 | 3,600 | -400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251204 | 321 | 322 | 321 | 321 | 5,400 | 600 | 100% | -- | 4174 | 0 | 0 | 100% | 2% |
| 20251208 | 321 | 321 | 318 | 321 | 6,200 | 1,500 | 100% | -- | 4714 | 0 | 0 | 100% | 2% |
| 20251117 | 321 | 321 | 317 | 321 | 18,300 | 2,800 | 101% | ▲▲ | 7711 | 0 | 0 | 100% | 2% |
| 20251121 | 316 | 320 | 315 | 319 | 7,800 | 2,900 | 101% | ▲ | 4771 | 0 | 0 | 99% | 2% |
| 20251118 | 320 | 320 | 313 | 316 | 22,800 | 4,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251125 | 319 | 320 | 315 | 318 | 13,400 | 5,600 | 100% | ▼ | 4417 | 0 | 0 | 99% | 1% |
| 20251201 | 322 | 322 | 320 | 321 | 8,400 | 5,600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251215 | 324 | 327 | 322 | 325 | 12,600 | 6,700 | 100% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251211 | 326 | 326 | 321 | 325 | 16,300 | 12,700 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20251126 | 318 | 320 | 315 | 320 | 33,700 | 20,300 | 101% | ▲ | 4471 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 21,500 | 0 | 3,300 | 0 | 18,200 | 0 |
| 2025-11-28 | 30,500 | 0 | 4,400 | 0 | 26,100 | 0 |
| 2025-12-05 | 31,100 | 0 | 5,000 | 0 | 26,100 | 0 |
| 2025-12-12 | 32,300 | 0 | 5,100 | 0 | 27,200 | 0 |