[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:482億円
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 | 1,666 | 1,670 | 1,660 | 1,660 | 39,300 | -21,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250910 | 1,660 | 1,661 | 1,651 | 1,656 | 33,600 | -5,700 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 2% |
| 20250911 | 1,656 | 1,662 | 1,650 | 1,652 | 24,900 | -8,700 | 100% | ▼▼▼ | 2888 | 0 | 0 | 99% | 2% |
| 20250912 | 1,652 | 1,659 | 1,648 | 1,659 | 43,300 | 18,400 | 100% | ▲ | 7771 | 0 | 0 | 100% | 2% |
| 20250916 | 1,653 | 1,670 | 1,650 | 1,669 | 40,400 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250917 | 1,670 | 1,685 | 1,669 | 1,682 | 85,500 | 45,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250918 | 1,684 | 1,685 | 1,667 | 1,674 | 52,200 | -33,300 | 100% | ▼ | 5828 | 0 | 0 | 100% | 3% |
| 20250919 | 1,675 | 1,678 | 1,663 | 1,669 | 62,900 | 10,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250922 | 1,670 | 1,683 | 1,666 | 1,675 | 44,700 | -18,200 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250924 | 1,675 | 1,685 | 1,672 | 1,681 | 43,900 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250925 | 1,683 | 1,683 | 1,674 | 1,676 | 56,100 | 12,200 | 100% | ▼ | 7117 | 0 | 0 | 100% | 3% |
| 20250926 | 1,678 | 1,687 | 1,673 | 1,687 | 83,200 | 27,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-11 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 151,683 | 1% | ▲ | 3,600 |
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 | 35,800 | 55,000 | 27,200 | 21,000 | 8,600 | 34,000 |
| 2025-09-26 | 32,700 | 58,200 | 25,900 | 26,300 | 6,800 | 31,900 |
| 2025-09-19 | 37,300 | 50,800 | 27,000 | 22,600 | 10,300 | 28,200 |
| 2025-09-12 | 35,500 | 48,900 | 28,500 | 21,500 | 7,000 | 27,400 |
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） |