[2918]わらべ日洋:【弁当・調理パン】セブン-イレブン向けが中心和菓子も
Yahoo! 【プライム/04食料品】 売上高:2224670 当期純利益:26790 総資産:1209240 時価:652億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,215 | 3,255 | 3,170 | 3,220 | 213,700 | -126,600 | 100% | -- | 8885 | 0 | 6 | 98% | 2% |
| 20260114 | 3,225 | 3,250 | 3,175 | 3,185 | 107,500 | -106,200 | 99% | ▼ | 8228 | 0 | 5 | 97% | 0% |
| 20260115 | 3,185 | 3,250 | 3,185 | 3,220 | 126,000 | 18,500 | 101% | ▲ | 4171 | 0 | 3 | 98% | 1% |
| 20260116 | 3,205 | 3,205 | 3,120 | 3,185 | 138,400 | 12,400 | 99% | ▼ | 7717 | 0 | 2 | 97% | 0% |
| 20260119 | 3,270 | 3,380 | 3,240 | 3,370 | 395,300 | 256,900 | 106% | ▲ | 1111 | 0 | 2 | 100% | 6% |
| 20260120 | 3,450 | 3,590 | 3,390 | 3,560 | 392,300 | -3,000 | 106% | ▲▲ | 2222 | 0 | 15 | 100% | 12% |
| 20260121 | 3,560 | 3,595 | 3,435 | 3,470 | 275,000 | -117,300 | 97% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20260122 | 3,430 | 3,460 | 3,385 | 3,445 | 128,000 | -147,000 | 99% | ▼▼ | 8888 | 0 | 11 | 97% | 8% |
| 20260123 | 3,445 | 3,465 | 3,400 | 3,425 | 65,600 | -62,400 | 99% | ▼▼▼ | 2228 | 24 | 12 | 96% | 8% |
| 20260126 | 3,475 | 3,525 | 3,460 | 3,490 | 156,400 | 90,800 | 102% | ▲ | 1111 | 0 | 13 | 98% | 10% |
| 20260127 | 3,490 | 3,505 | 3,435 | 3,450 | 92,900 | -63,500 | 99% | ▼ | 8828 | 0 | 12 | 97% | 8% |
| 20260128 | 3,455 | 3,465 | 3,390 | 3,395 | 94,900 | 2,000 | 98% | ▼▼ | 7777 | 51 | 9 | 95% | 7% |
| 20260129 | 3,385 | 3,390 | 3,315 | 3,350 | 67,700 | -27,200 | 99% | ▼▼▼ | 8888 | 24 | 6 | 94% | 5% |
| 20260130 | 3,365 | 3,445 | 3,335 | 3,440 | 93,300 | 25,600 | 103% | ▲ | 1171 | 0 | 5 | 97% | 8% |
| 20260202 | 3,435 | 3,480 | 3,380 | 3,385 | 114,300 | 21,000 | 98% | ▼ | 1117 | 0 | 4 | 95% | 6% |
| 20260203 | 3,435 | 3,460 | 3,410 | 3,430 | 73,500 | -40,800 | 101% | ▲ | 8252 | 51 | 3 | 96% | 8% |
| 20260204 | 3,420 | 3,525 | 3,405 | 3,500 | 103,700 | 30,200 | 102% | ▲▲ | 1771 | 0 | 2 | 98% | 10% |
| 20260205 | 3,550 | 3,640 | 3,525 | 3,610 | 139,300 | 35,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260206 | 3,605 | 3,615 | 3,565 | 3,605 | 78,400 | -60,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 13% |
| 20260209 | 3,640 | 3,665 | 3,600 | 3,645 | 80,000 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260210 | 3,640 | 3,660 | 3,615 | 3,645 | 63,200 | -16,800 | 100% | -- | 8255 | 0 | 0 | 100% | 14% |
| 20260212 | 3,660 | 3,705 | 3,655 | 3,700 | 87,900 | 24,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2918 | GOLDMAN SACHS INTERNATIONAL | 109,161 | 1% | ▲ | 6,300 |
| 2026-02-02 | 2918 | GOLDMAN SACHS INTERNATIONAL | 102,861 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 127,100 | 11,000 | 53,600 | 2,900 | 73,500 | 8,100 |
| 2026-01-30 | 149,100 | 9,800 | 63,500 | 2,700 | 85,600 | 7,100 |
| 2026-01-23 | 197,500 | 10,200 | 92,800 | 2,600 | 104,700 | 7,600 |
| 2026-01-16 | 255,200 | 8,700 | 119,100 | 1,700 | 136,100 | 7,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-18 11:09 | S100VZ86 | リーディング・ガイド・ホンコン・リミテッド | 変更報告書 |
| 2024-05-08 11:56 | S100TCKC | 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） |