[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:443億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,522 | 1,545 | 1,522 | 1,545 | 51,400 | -11,900 | 102% | ▲ | 2582 | 0 | 0 | 97% | 2% |
| 20260430 | 1,536 | 1,536 | 1,523 | 1,527 | 47,900 | -3,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20260424 | 1,528 | 1,536 | 1,527 | 1,527 | 57,500 | -93,100 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20260501 | 1,535 | 1,535 | 1,517 | 1,524 | 69,300 | 21,400 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260507 | 1,524 | 1,529 | 1,518 | 1,523 | 66,700 | -2,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
| 20260427 | 1,526 | 1,527 | 1,522 | 1,522 | 63,300 | 5,800 | 100% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260512 | 1,506 | 1,522 | 1,505 | 1,518 | 54,800 | -25,500 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20260508 | 1,523 | 1,524 | 1,514 | 1,515 | 94,100 | 27,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260511 | 1,510 | 1,513 | 1,506 | 1,508 | 80,300 | -13,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260513 | 1,518 | 1,522 | 1,494 | 1,494 | 177,800 | 123,000 | 98% | ▼ | 4717 | 0 | 0 | 94% | 0% |
| 20260515 | 1,486 | 1,503 | 1,484 | 1,493 | 65,300 | -74,300 | 100% | ▲ | 5282 | 0 | 0 | 95% | 0% |
| 20260522 | 1,485 | 1,493 | 1,477 | 1,493 | 56,900 | 16,500 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260514 | 1,494 | 1,503 | 1,480 | 1,491 | 139,600 | -38,200 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260520 | 1,486 | 1,494 | 1,480 | 1,490 | 66,200 | -17,100 | 100% | ▲▲ | 5522 | 0 | 0 | 95% | 1% |
| 20260521 | 1,490 | 1,494 | 1,486 | 1,486 | 40,400 | -25,800 | 100% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20260519 | 1,480 | 1,494 | 1,480 | 1,483 | 83,300 | -74,900 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20260518 | 1,493 | 1,495 | 1,473 | 1,476 | 158,200 | 92,900 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260526 | 1,470 | 1,475 | 1,466 | 1,475 | 71,900 | -18,800 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260525 | 1,489 | 1,492 | 1,470 | 1,471 | 90,700 | 33,800 | 99% | ▼ | 7717 | 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 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2908 | Barclays Capital Securities Ltd | 153,173 | 1% | ▲ | |
| 2026-05-08 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 185,425 | 1% | ▲ | 34,600 |
| 2026-05-08 | 2908 | Citigroup Global Markets Limited | 183,897 | 1% | ▲ | 5,000 |
| 2026-05-11 | 2908 | Barclays Capital Securities Ltd | 101,273 | 0% | ▼ | -51,900 |
| 2026-05-13 | 2908 | Nomura International plc | 189,806 | 1% | ▲ | 33,660 |
| 2026-05-22 | 2908 | 大和証券株式会社 | 181,391 | 1% | ▲ | 27,000 |
| 2026-05-18 | 2908 | 大和証券株式会社 | 154,391 | 1% | ▲ | |
| 2026-05-18 | 2908 | Citigroup Global Markets Limited | 212,297 | 1% | ▲ | 28,400 |
| 2026-05-18 | 2908 | Nomura International plc | 213,882 | 1% | ▲ | 24,076 |
| 2026-05-25 | 2908 | 大和証券株式会社 | 179,891 | 1% | ▼ | -1,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 109,900 | 144,200 | 44,800 | 23,600 | 65,100 | 120,600 |
| 2026-05-01 | 108,200 | 155,700 | 44,800 | 23,000 | 63,400 | 132,700 |
| 2026-05-15 | 126,000 | 166,100 | 52,400 | 23,000 | 73,600 | 143,100 |
| 2026-05-22 | 128,500 | 206,900 | 55,300 | 23,000 | 73,200 | 183,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-08-09 14:07 | S100U40Q | 福井 正一 | 変更報告書 |