[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:549億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 3,550 | 3,560 | 3,330 | 3,400 | 883,800 | 93,800 | 98% | ▼ | 1117 | 0 | 0 | 98% | 22% |
| 20251008 | 3,310 | 3,460 | 3,280 | 3,460 | 790,000 | 574,300 | 117% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20251007 | 2,901 | 2,980 | 2,890 | 2,957 | 215,700 | 117,000 | 102% | ▲▲▲ | 1171 | 10 | 2 | 98% | 6% |
| 20251010 | 3,330 | 3,380 | 3,290 | 3,305 | 211,100 | -672,700 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 18% |
| 20251014 | 3,275 | 3,305 | 3,200 | 3,220 | 142,200 | -68,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 93% | 15% |
| 20251015 | 3,220 | 3,270 | 3,210 | 3,245 | 127,800 | -14,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 15% |
| 20251029 | 3,100 | 3,115 | 3,020 | 3,040 | 124,600 | 20,500 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 7% |
| 20251030 | 3,110 | 3,125 | 3,055 | 3,115 | 120,300 | -4,300 | 102% | ▲ | 2222 | 0 | 0 | 90% | 9% |
| 20251028 | 3,215 | 3,215 | 3,110 | 3,125 | 104,100 | 44,000 | 97% | ▼ | 7747 | 0 | 0 | 90% | 10% |
| 20251017 | 3,280 | 3,375 | 3,255 | 3,320 | 99,900 | 26,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 18% |
| 20251006 | 2,920 | 2,920 | 2,863 | 2,900 | 98,700 | 48,600 | 101% | ▲▲ | 1111 | 40 | 3 | 96% | 4% |
| 20250930 | 2,924 | 2,969 | 2,911 | 2,953 | 89,300 | 35,400 | 101% | ▲ | 7771 | 0 | 7 | 98% | 6% |
| 20251001 | 2,929 | 2,929 | 2,853 | 2,867 | 84,200 | -5,100 | 97% | ▼ | 8828 | 0 | 6 | 95% | 3% |
| 20251021 | 3,350 | 3,360 | 3,290 | 3,305 | 80,000 | 16,400 | 99% | ▼ | 4717 | 0 | 0 | 96% | 16% |
| 20251024 | 3,265 | 3,265 | 3,185 | 3,215 | 77,200 | 6,500 | 98% | ▼ | 7717 | 0 | 0 | 93% | 13% |
| 20251016 | 3,250 | 3,300 | 3,235 | 3,280 | 73,100 | -54,700 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 17% |
| 20251023 | 3,260 | 3,285 | 3,225 | 3,275 | 70,700 | 800 | 101% | ▲ | 7771 | 51 | 0 | 95% | 15% |
| 20251022 | 3,305 | 3,305 | 3,250 | 3,255 | 69,900 | -10,100 | 98% | ▼▼ | 8888 | 51 | 0 | 94% | 14% |
| 20251020 | 3,325 | 3,360 | 3,315 | 3,355 | 63,600 | -36,300 | 101% | ▲▲▲▲ | 8222 | 51 | 0 | 97% | 19% |
| 20251027 | 3,215 | 3,240 | 3,190 | 3,215 | 60,100 | -17,100 | 100% | -- | 8285 | 51 | 0 | 93% | 13% |
| 20250929 | 2,998 | 2,998 | 2,919 | 2,924 | 53,900 | -5,300 | 98% | ▼▼ | 8828 | 0 | 8 | 97% | 5% |
| 20251003 | 2,875 | 2,893 | 2,861 | 2,870 | 50,100 | 2,900 | 101% | ▲ | 7171 | 0 | 4 | 95% | 3% |
| 20251002 | 2,900 | 2,900 | 2,837 | 2,848 | 47,200 | -37,000 | 99% | ▼▼ | 8888 | 0 | 5 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 139,800 | 14,000 | 64,000 | 3,300 | 75,800 | 10,700 |
| 2025-10-10 | 291,200 | 21,200 | 130,800 | 3,800 | 160,400 | 17,400 |
| 2025-10-17 | 251,800 | 15,000 | 126,000 | 3,300 | 125,800 | 11,700 |
| 2025-10-24 | 238,300 | 13,900 | 111,300 | 3,400 | 127,000 | 10,500 |
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 |