[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:565億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 3,220 | 3,220 | 3,150 | 3,155 | 66,900 | 37,000 | 98% | ▼▼▼ | 4747 | 24 | 0 | 94% | 0% |
| 20251210 | 3,220 | 3,220 | 3,195 | 3,205 | 29,900 | -5,900 | 100% | ▼▼ | 8588 | 0 | 0 | 95% | 0% |
| 20251209 | 3,250 | 3,250 | 3,195 | 3,215 | 35,800 | -16,800 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251212 | 3,205 | 3,220 | 3,150 | 3,210 | 106,800 | 39,900 | 102% | ▲ | 4471 | 0 | 0 | 96% | 2% |
| 20251208 | 3,245 | 3,260 | 3,215 | 3,250 | 52,600 | 16,400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251205 | 3,295 | 3,295 | 3,225 | 3,240 | 36,200 | -12,900 | 98% | ▼ | 5828 | 51 | 0 | 96% | 5% |
| 20251111 | 3,185 | 3,230 | 3,175 | 3,230 | 60,500 | 15,400 | 102% | ▲▲▲ | 1111 | 40 | 9 | 96% | 6% |
| 20251119 | 3,230 | 3,255 | 3,215 | 3,225 | 31,400 | -41,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251114 | 3,240 | 3,265 | 3,225 | 3,240 | 64,800 | 27,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251118 | 3,265 | 3,300 | 3,240 | 3,260 | 73,200 | 4,100 | 99% | ▼ | 4117 | 0 | 0 | 99% | 7% |
| 20251112 | 3,235 | 3,295 | 3,230 | 3,270 | 71,200 | 10,700 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20251204 | 3,255 | 3,295 | 3,255 | 3,295 | 49,100 | 9,600 | 101% | ▲ | 7771 | 0 | 0 | 98% | 8% |
| 20251203 | 3,345 | 3,360 | 3,265 | 3,275 | 39,500 | -2,600 | 98% | ▼▼▼ | 2888 | 24 | 0 | 97% | 8% |
| 20251125 | 3,345 | 3,345 | 3,275 | 3,290 | 41,700 | -14,800 | 98% | ▼ | 5228 | 51 | 0 | 98% | 8% |
| 20251120 | 3,250 | 3,315 | 3,245 | 3,270 | 43,200 | 11,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251117 | 3,240 | 3,300 | 3,215 | 3,290 | 69,100 | 4,300 | 102% | ▲ | 1741 | 0 | 0 | 98% | 8% |
| 20251113 | 3,290 | 3,290 | 3,245 | 3,270 | 37,100 | -34,100 | 100% | -- | 8225 | 0 | 0 | 97% | 8% |
| 20251201 | 3,370 | 3,380 | 3,340 | 3,350 | 69,700 | 18,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20251202 | 3,350 | 3,350 | 3,315 | 3,335 | 42,100 | -27,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20251128 | 3,330 | 3,370 | 3,325 | 3,360 | 51,400 | 21,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251127 | 3,345 | 3,350 | 3,315 | 3,330 | 30,300 | -63,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20251126 | 3,355 | 3,365 | 3,325 | 3,345 | 93,800 | 52,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251121 | 3,265 | 3,345 | 3,265 | 3,345 | 56,500 | 13,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2918 | Barclays Capital Securities Ltd | 90,417 | 1% | ▲ | |
| 2025-11-14 | 2918 | Barclays Capital Securities Ltd | 84,217 | 0% | ▼ | -6,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 276,700 | 11,900 | 119,300 | 3,300 | 157,400 | 8,600 |
| 2025-11-21 | 262,800 | 13,300 | 115,700 | 3,300 | 147,100 | 10,000 |
| 2025-11-28 | 265,400 | 12,500 | 120,300 | 3,200 | 145,100 | 9,300 |
| 2025-12-05 | 229,200 | 11,600 | 119,600 | 3,200 | 109,600 | 8,400 |
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 |