[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/食料品】 売上高:570770 当期純利益:9510 総資産:794290 時価:505億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,616 | 1,625 | 1,616 | 1,620 | 30,000 | -7,100 | 100% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250819 | 1,620 | 1,628 | 1,618 | 1,624 | 31,800 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250820 | 1,624 | 1,640 | 1,624 | 1,635 | 42,700 | 10,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250821 | 1,635 | 1,636 | 1,626 | 1,631 | 22,900 | -19,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250822 | 1,631 | 1,637 | 1,630 | 1,633 | 19,100 | -3,800 | 100% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250825 | 1,631 | 1,636 | 1,630 | 1,632 | 25,200 | 6,100 | 100% | ▼ | 7447 | 0 | 0 | 100% | 2% |
| 20250826 | 1,638 | 1,640 | 1,621 | 1,621 | 68,600 | 43,400 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250827 | 1,615 | 1,622 | 1,605 | 1,621 | 58,800 | -9,800 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20250828 | 1,628 | 1,630 | 1,620 | 1,630 | 26,400 | -32,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250829 | 1,633 | 1,633 | 1,618 | 1,623 | 30,300 | 3,900 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250901 | 1,630 | 1,641 | 1,627 | 1,636 | 41,700 | 11,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 1% |
| 20250902 | 1,641 | 1,649 | 1,640 | 1,649 | 44,100 | 2,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250903 | 1,650 | 1,654 | 1,647 | 1,653 | 52,500 | 8,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250904 | 1,653 | 1,655 | 1,643 | 1,650 | 33,000 | -19,500 | 100% | ▼ | 2828 | 0 | 0 | 100% | 2% |
| 20250905 | 1,650 | 1,651 | 1,642 | 1,649 | 34,300 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 2% |
| 20250908 | 1,650 | 1,664 | 1,650 | 1,663 | 60,600 | 26,300 | 101% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-28 | 2908 | GOLDMAN SACHS INTERNATIONAL | 146,457 | 0% | ▼ | -6,700 |
| 2025-08-26 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 148,083 | 0% | ▼ | -31,554 |
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 | 34,700 | 47,700 | 27,300 | 21,100 | 7,400 | 26,600 |
| 2025-08-29 | 37,800 | 50,100 | 27,900 | 21,000 | 9,900 | 29,100 |
| 2025-08-22 | 38,400 | 48,600 | 28,500 | 21,000 | 9,900 | 27,600 |
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） |