[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:490億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 1,595 | 1,595 | 1,585 | 1,590 | 50,000 | -27,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20260206 | 1,612 | 1,612 | 1,604 | 1,609 | 36,700 | -13,600 | 100% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20260205 | 1,618 | 1,620 | 1,610 | 1,611 | 50,300 | 9,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20260204 | 1,600 | 1,611 | 1,599 | 1,607 | 40,600 | -8,600 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 1% |
| 20260203 | 1,612 | 1,612 | 1,597 | 1,601 | 49,200 | -16,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260202 | 1,614 | 1,618 | 1,596 | 1,600 | 65,400 | 3,800 | 99% | ▼ | 7117 | 0 | 0 | 98% | 1% |
| 20260128 | 1,605 | 1,605 | 1,593 | 1,594 | 77,400 | 32,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20260114 | 1,601 | 1,605 | 1,592 | 1,596 | 66,600 | 4,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260210 | 1,618 | 1,626 | 1,615 | 1,619 | 42,100 | -8,400 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 2% |
| 20260209 | 1,619 | 1,623 | 1,611 | 1,615 | 50,500 | 13,800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260130 | 1,594 | 1,620 | 1,590 | 1,614 | 61,600 | 11,600 | 102% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20260127 | 1,614 | 1,616 | 1,605 | 1,605 | 45,400 | -18,200 | 99% | ▼▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20260113 | 1,608 | 1,613 | 1,601 | 1,601 | 62,000 | 28,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20260126 | 1,616 | 1,619 | 1,604 | 1,614 | 63,600 | 22,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260123 | 1,624 | 1,624 | 1,612 | 1,618 | 41,000 | -5,700 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20260122 | 1,613 | 1,625 | 1,611 | 1,620 | 46,700 | -29,700 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20260121 | 1,623 | 1,623 | 1,606 | 1,617 | 76,400 | 31,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20260119 | 1,619 | 1,624 | 1,615 | 1,615 | 50,400 | 5,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20260116 | 1,606 | 1,618 | 1,603 | 1,618 | 45,100 | -1,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260115 | 1,600 | 1,610 | 1,600 | 1,610 | 46,600 | -20,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20260212 | 1,625 | 1,636 | 1,624 | 1,631 | 56,300 | 14,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20260120 | 1,620 | 1,628 | 1,615 | 1,627 | 45,400 | -5,000 | 101% | ▲ | 2522 | 0 | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 299,625 | 1% | ▼ | -1,558 |
| 2026-02-04 | 2908 | Citigroup Global Markets Limited | 151,697 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 51,000 | 69,600 | 38,600 | 21,000 | 12,400 | 48,600 |
| 2026-01-23 | 58,400 | 74,800 | 42,800 | 21,000 | 15,600 | 53,800 |
| 2026-01-30 | 67,800 | 87,000 | 49,100 | 21,000 | 18,700 | 66,000 |
| 2026-02-06 | 67,800 | 87,600 | 50,600 | 21,100 | 17,200 | 66,500 |
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 |