[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:603億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 3,270 | 3,380 | 3,240 | 3,370 | 395,300 | 256,900 | 106% | ▲ | 1111 | 0 | 2 | 100% | 6% |
| 20260108 | 3,325 | 3,330 | 3,210 | 3,270 | 331,900 | 237,400 | 99% | ▼▼ | 4717 | 0 | 8 | 99% | 4% |
| 20251229 | 3,300 | 3,315 | 3,265 | 3,295 | 77,600 | 44,100 | 100% | ▼ | 7717 | 0 | 13 | 99% | 4% |
| 20260106 | 3,290 | 3,325 | 3,270 | 3,300 | 101,500 | 32,300 | 100% | ▲▲ | 1771 | 0 | 10 | 100% | 5% |
| 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% |
| 20260109 | 3,280 | 3,320 | 3,185 | 3,220 | 340,300 | 8,400 | 98% | ▼▼▼ | 7777 | 24 | 7 | 98% | 2% |
| 20251226 | 3,285 | 3,320 | 3,280 | 3,300 | 33,500 | -700 | 100% | -- | 2225 | 51 | 14 | 99% | 5% |
| 20251230 | 3,295 | 3,300 | 3,270 | 3,285 | 74,700 | -2,900 | 100% | ▼▼ | 8288 | 0 | 12 | 100% | 4% |
| 20260120 | 3,450 | 3,590 | 3,390 | 3,560 | 392,300 | -3,000 | 106% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260105 | 3,305 | 3,320 | 3,280 | 3,290 | 69,200 | -5,500 | 100% | ▲ | 2222 | 0 | 11 | 100% | 4% |
| 20260107 | 3,295 | 3,330 | 3,255 | 3,295 | 94,500 | -7,000 | 100% | ▼ | 2828 | 0 | 9 | 100% | 4% |
| 20251225 | 3,255 | 3,305 | 3,240 | 3,300 | 34,200 | -9,300 | 101% | ▲ | 2282 | 0 | 15 | 98% | 5% |
| 20251224 | 3,265 | 3,285 | 3,235 | 3,255 | 43,500 | -20,500 | 99% | ▼ | 8828 | 0 | 16 | 97% | 3% |
| 20251222 | 3,320 | 3,325 | 3,235 | 3,260 | 102,100 | -23,700 | 99% | ▼ | 5828 | 0 | 18 | 97% | 3% |
| 20251223 | 3,250 | 3,290 | 3,240 | 3,280 | 64,000 | -38,100 | 101% | ▲ | 8282 | 0 | 17 | 98% | 4% |
| 20260123 | 3,445 | 3,465 | 3,400 | 3,425 | 65,600 | -62,400 | 99% | ▼▼▼ | 2228 | 24 | 0 | 96% | 8% |
| 20260114 | 3,225 | 3,250 | 3,175 | 3,185 | 107,500 | -106,200 | 99% | ▼ | 8228 | 0 | 5 | 97% | 0% |
| 20260121 | 3,560 | 3,595 | 3,435 | 3,470 | 275,000 | -117,300 | 97% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20260113 | 3,215 | 3,255 | 3,170 | 3,220 | 213,700 | -126,600 | 100% | -- | 8885 | 0 | 6 | 98% | 2% |
| 20260122 | 3,430 | 3,460 | 3,385 | 3,445 | 128,000 | -147,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 222,000 | 9,900 | 124,700 | 1,300 | 97,300 | 8,600 |
| 2026-01-09 | 297,800 | 11,200 | 141,300 | 1,500 | 156,500 | 9,700 |
| 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 |
|---|---|---|---|
| 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） |
| 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 |