[2903]シノブフズ:【弁当】米飯などファミリーマート向け中心
Yahoo! 【スタンダード/04食料品】 売上高:576510 当期純利益:9960 総資産:296840 時価:200億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250905 | 1,578 | 1,621 | 1,561 | 1,583 | 37,200 | 12,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 15% |
20250910 | 1,583 | 1,660 | 1,583 | 1,603 | 36,800 | 25,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 16% |
20250911 | 1,586 | 1,607 | 1,557 | 1,557 | 36,700 | -100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 13% |
20250917 | 1,567 | 1,620 | 1,567 | 1,608 | 36,100 | 14,000 | 103% | ▲ | 1171 | 0 | 0 | 100% | 12% |
20250912 | 1,557 | 1,612 | 1,549 | 1,578 | 29,300 | -7,400 | 101% | ▲ | 2882 | 0 | 0 | 98% | 15% |
20250918 | 1,600 | 1,635 | 1,588 | 1,588 | 27,700 | -8,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
20250919 | 1,577 | 1,602 | 1,558 | 1,585 | 25,300 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
20251003 | 1,507 | 1,552 | 1,496 | 1,543 | 23,200 | 5,600 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 5% |
20250916 | 1,582 | 1,608 | 1,545 | 1,567 | 22,100 | -7,200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 13% |
20251006 | 1,543 | 1,568 | 1,525 | 1,525 | 19,900 | -3,300 | 99% | ▼ | 2228 | 0 | 0 | 95% | 4% |
20251001 | 1,454 | 1,483 | 1,411 | 1,463 | 19,600 | 12,500 | 100% | ▼▼▼ | 7777 | 0 | 3 | 91% | 0% |
20251002 | 1,465 | 1,515 | 1,465 | 1,507 | 17,600 | -2,000 | 103% | ▲ | 2222 | 0 | 2 | 94% | 3% |
20250908 | 1,599 | 1,600 | 1,560 | 1,600 | 16,900 | -20,300 | 101% | ▲ | 8822 | 0 | 0 | 100% | 16% |
20251007 | 1,537 | 1,555 | 1,533 | 1,545 | 16,400 | -3,500 | 101% | ▲ | 8282 | 0 | 0 | 96% | 6% |
20250925 | 1,568 | 1,568 | 1,521 | 1,536 | 12,500 | 7,500 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250909 | 1,602 | 1,602 | 1,560 | 1,583 | 11,400 | -5,500 | 99% | ▼ | 2528 | 0 | 0 | 99% | 15% |
20250922 | 1,586 | 1,610 | 1,567 | 1,571 | 10,000 | -15,300 | 99% | ▼▼▼ | 2228 | 0 | 0 | 98% | 5% |
20250930 | 1,501 | 1,502 | 1,470 | 1,470 | 7,100 | 2,100 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
20250926 | 1,529 | 1,548 | 1,520 | 1,538 | 6,600 | -5,900 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
20250929 | 1,522 | 1,529 | 1,508 | 1,508 | 5,000 | -1,600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
20250924 | 1,569 | 1,583 | 1,554 | 1,568 | 5,000 | -5,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 9,900 | 0 | 2,800 | 0 | 7,100 | 0 |
2025-09-12 | 11,200 | 0 | 3,400 | 0 | 7,800 | 0 |
2025-09-19 | 9,600 | 0 | 3,300 | 0 | 6,300 | 0 |
2025-09-26 | 11,800 | 0 | 3,000 | 0 | 8,800 | 0 |