[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:589億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,350 | 3,360 | 3,290 | 3,305 | 80,000 | 16,400 | 99% | ▼ | 4717 | 0 | 0 | 96% | 16% |
| 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% |
| 20251024 | 3,265 | 3,265 | 3,185 | 3,215 | 77,200 | 6,500 | 98% | ▼ | 7717 | 0 | 0 | 93% | 13% |
| 20251027 | 3,215 | 3,240 | 3,190 | 3,215 | 60,100 | -17,100 | 100% | -- | 8285 | 51 | 0 | 93% | 13% |
| 20251121 | 3,265 | 3,345 | 3,265 | 3,345 | 56,500 | 13,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251028 | 3,215 | 3,215 | 3,110 | 3,125 | 104,100 | 44,000 | 97% | ▼ | 7747 | 0 | 0 | 90% | 10% |
| 20251030 | 3,110 | 3,125 | 3,055 | 3,115 | 120,300 | -4,300 | 102% | ▲ | 2222 | 0 | 9 | 90% | 9% |
| 20251031 | 3,120 | 3,145 | 3,100 | 3,120 | 76,400 | -43,900 | 100% | ▲▲ | 2222 | 0 | 11 | 90% | 9% |
| 20251112 | 3,235 | 3,295 | 3,230 | 3,270 | 71,200 | 10,700 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20251113 | 3,290 | 3,290 | 3,245 | 3,270 | 37,100 | -34,100 | 100% | -- | 8225 | 0 | 0 | 97% | 8% |
| 20251117 | 3,240 | 3,300 | 3,215 | 3,290 | 69,100 | 4,300 | 102% | ▲ | 1741 | 0 | 0 | 98% | 8% |
| 20251120 | 3,250 | 3,315 | 3,245 | 3,270 | 43,200 | 11,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 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% |
| 20251029 | 3,100 | 3,115 | 3,020 | 3,040 | 124,600 | 20,500 | 97% | ▼▼ | 7777 | 0 | 10 | 88% | 7% |
| 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% |
| 20251104 | 3,115 | 3,115 | 3,040 | 3,055 | 84,700 | 8,300 | 98% | ▼ | 7777 | 0 | 10 | 88% | 5% |
| 20251110 | 3,125 | 3,160 | 3,105 | 3,160 | 45,100 | -18,600 | 102% | ▲▲ | 2222 | 51 | 6 | 94% | 4% |
| 20251105 | 3,080 | 3,080 | 3,005 | 3,050 | 54,200 | -30,500 | 100% | ▼▼ | 8888 | 0 | 6 | 88% | 3% |
| 20251107 | 3,060 | 3,105 | 3,035 | 3,100 | 63,700 | 29,400 | 102% | ▲ | 1171 | 0 | 3 | 91% | 2% |
| 20251106 | 3,065 | 3,070 | 3,025 | 3,045 | 34,300 | -19,900 | 100% | ▼▼▼ | 8288 | 24 | 4 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 238,300 | 13,900 | 111,300 | 3,400 | 127,000 | 10,500 |
| 2025-10-31 | 264,800 | 11,100 | 116,300 | 3,200 | 148,500 | 7,900 |
| 2025-11-07 | 265,400 | 11,800 | 117,800 | 3,200 | 147,600 | 8,600 |
| 2025-11-14 | 276,700 | 11,900 | 119,300 | 3,300 | 157,400 | 8,600 |
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 |