[2908]フジッコ:【煮豆】「おまめさん」と昆布、総菜の3本柱デザートも
Yahoo! 【プライム/04食料品】 売上高:570770 当期純利益:9510 総資産:794290 時価:480億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,675 | 1,676 | 1,651 | 1,652 | 58,600 | -24,600 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250930 | 1,658 | 1,658 | 1,644 | 1,645 | 58,100 | -500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251001 | 1,643 | 1,645 | 1,623 | 1,629 | 59,900 | 1,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251002 | 1,628 | 1,632 | 1,618 | 1,626 | 48,000 | -11,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251003 | 1,625 | 1,630 | 1,618 | 1,618 | 42,000 | -6,000 | 100% | ▼▼▼▼▼ | 8588 | 0 | 0 | 96% | 0% |
| 20251006 | 1,632 | 1,632 | 1,621 | 1,625 | 40,800 | -1,200 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20251007 | 1,622 | 1,626 | 1,619 | 1,621 | 34,300 | -6,500 | 100% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251008 | 1,625 | 1,634 | 1,618 | 1,618 | 40,100 | 5,800 | 100% | ▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251009 | 1,618 | 1,618 | 1,605 | 1,609 | 51,400 | 11,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251010 | 1,602 | 1,609 | 1,596 | 1,605 | 57,700 | 6,300 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251014 | 1,594 | 1,610 | 1,586 | 1,606 | 62,600 | 4,900 | 100% | ▲ | 1771 | 0 | 0 | 95% | 0% |
| 20251015 | 1,611 | 1,620 | 1,611 | 1,616 | 31,000 | -31,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251016 | 1,612 | 1,620 | 1,612 | 1,618 | 29,700 | -1,300 | 100% | ▲▲▲ | 5222 | 0 | 0 | 96% | 1% |
| 20251017 | 1,618 | 1,626 | 1,618 | 1,622 | 26,500 | -3,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251020 | 1,630 | 1,636 | 1,628 | 1,630 | 37,900 | 11,400 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251021 | 1,627 | 1,632 | 1,621 | 1,621 | 28,000 | -9,900 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251022 | 1,621 | 1,629 | 1,612 | 1,612 | 56,900 | 28,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251023 | 1,613 | 1,629 | 1,612 | 1,624 | 31,800 | -25,100 | 101% | ▲ | 5582 | 0 | 0 | 96% | 1% |
| 20251024 | 1,618 | 1,630 | 1,607 | 1,615 | 93,000 | 61,200 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251027 | 1,621 | 1,629 | 1,620 | 1,629 | 45,600 | -47,400 | 101% | ▲ | 8222 | 0 | 0 | 99% | 1% |
| 20251028 | 1,626 | 1,626 | 1,606 | 1,613 | 47,300 | 1,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20251029 | 1,605 | 1,613 | 1,595 | 1,598 | 71,400 | 24,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251030 | 1,605 | 1,605 | 1,592 | 1,595 | 245,900 | 174,500 | 100% | ▼▼▼ | 7747 | 24 | 0 | 98% | 0% |
| 20251031 | 1,595 | 1,611 | 1,584 | 1,598 | 125,000 | -120,900 | 100% | ▲ | 2882 | 0 | 0 | 98% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 211,083 | 1% | ▲ | 29,400 |
| 2025-09-30 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 181,683 | 1% | ▲ | 30,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 43,400 | 56,000 | 28,400 | 21,400 | 15,000 | 34,600 |
| 2025-10-17 | 35,400 | 56,300 | 26,200 | 21,200 | 9,200 | 35,100 |
| 2025-10-10 | 36,400 | 57,400 | 25,900 | 21,200 | 10,500 | 36,200 |
| 2025-10-03 | 35,800 | 55,000 | 27,200 | 21,000 | 8,600 | 34,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-09 14:07 | S100U40Q | 福井 正一 | 変更報告書 |
| 2024-07-29 09:36 | S100U3DN | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-03-18 14:33 | S100T1PB | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |