[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/食料品】 売上高:2224670 当期純利益:26790 総資産:1209240 時価:501億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,770 | 2,834 | 2,765 | 2,830 | 180,800 | 115,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250827 | 2,817 | 2,866 | 2,810 | 2,851 | 164,000 | 103,900 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250822 | 2,835 | 2,877 | 2,802 | 2,825 | 108,800 | -72,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250731 | 2,675 | 2,714 | 2,661 | 2,707 | 101,000 | 33,300 | 102% | ▲▲▲ | 1111 | 40 | 15 | 97% | 11% |
| 20250825 | 2,802 | 2,844 | 2,788 | 2,844 | 93,900 | -14,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250828 | 2,805 | 2,845 | 2,791 | 2,845 | 80,700 | -83,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20250804 | 2,695 | 2,733 | 2,678 | 2,687 | 77,000 | 17,800 | 99% | ▼ | 1777 | 0 | 13 | 96% | 9% |
| 20250806 | 2,728 | 2,754 | 2,719 | 2,735 | 76,900 | 21,600 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20250813 | 2,720 | 2,720 | 2,685 | 2,697 | 71,800 | 17,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20250807 | 2,750 | 2,780 | 2,735 | 2,776 | 71,800 | -5,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250730 | 2,653 | 2,674 | 2,645 | 2,660 | 67,700 | 0 | 100% | ▲▲ | 2222 | 51 | 16 | 95% | 9% |
| 20250729 | 2,635 | 2,653 | 2,615 | 2,653 | 67,700 | 1,200 | 100% | ▲ | 7771 | 51 | 8 | 95% | 10% |
| 20250728 | 2,667 | 2,693 | 2,635 | 2,649 | 66,500 | -30,800 | 100% | ▼ | 2228 | 0 | 18 | 95% | 10% |
| 20250820 | 2,745 | 2,783 | 2,740 | 2,767 | 65,300 | 31,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250815 | 2,672 | 2,706 | 2,671 | 2,703 | 63,200 | 15,300 | 100% | ▼ | 7777 | 0 | 5 | 97% | 5% |
| 20250826 | 2,830 | 2,849 | 2,820 | 2,820 | 60,100 | -33,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250801 | 2,707 | 2,728 | 2,695 | 2,722 | 59,200 | -41,800 | 101% | ▲▲▲▲ | 2222 | 51 | 16 | 98% | 12% |
| 20250805 | 2,700 | 2,720 | 2,690 | 2,701 | 55,300 | -21,700 | 101% | ▲ | 8222 | 0 | 14 | 97% | 10% |
| 20250812 | 2,759 | 2,759 | 2,725 | 2,732 | 53,900 | 3,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250808 | 2,776 | 2,777 | 2,742 | 2,749 | 50,700 | -21,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250814 | 2,697 | 2,712 | 2,690 | 2,705 | 47,900 | -23,900 | 100% | ▲ | 8282 | 51 | 8 | 97% | 5% |
| 20250818 | 2,713 | 2,745 | 2,711 | 2,724 | 34,600 | -28,600 | 101% | ▲ | 2222 | 0 | 8 | 98% | 5% |
| 20250819 | 2,740 | 2,753 | 2,727 | 2,745 | 33,900 | -700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 2918 | GOLDMAN SACHS INTERNATIONAL | 32,132 | 0% | ▼ | -72,952 |
| 2025-07-31 | 2918 | Barclays Capital Securities Ltd | 108,317 | 1% | ▲ | 10,100 |
| 2025-08-25 | 2918 | Barclays Capital Securities Ltd | 123,717 | 1% | ▲ | 15,400 |
| 2025-08-14 | 2918 | GOLDMAN SACHS INTERNATIONAL | 105,084 | 1% | ▼ | -3,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 106,700 | 18,000 | 46,700 | 3,300 | 60,000 | 14,700 |
| 2025-08-08 | 106,100 | 15,800 | 46,800 | 3,200 | 59,300 | 12,600 |
| 2025-08-15 | 107,600 | 17,100 | 44,200 | 3,300 | 63,400 | 13,800 |
| 2025-08-22 | 114,100 | 15,500 | 44,200 | 3,200 | 69,900 | 12,300 |
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 |