[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:546億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 3,740 | 3,820 | 3,695 | 3,775 | 240,800 | 152,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20260212 | 3,660 | 3,705 | 3,655 | 3,700 | 87,900 | 24,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20260209 | 3,640 | 3,665 | 3,600 | 3,645 | 80,000 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260210 | 3,640 | 3,660 | 3,615 | 3,645 | 63,200 | -16,800 | 100% | -- | 8255 | 0 | 0 | 100% | 14% |
| 20260205 | 3,550 | 3,640 | 3,525 | 3,610 | 139,300 | 35,600 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 13% |
| 20260206 | 3,605 | 3,615 | 3,565 | 3,605 | 78,400 | -60,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 13% |
| 20260204 | 3,420 | 3,525 | 3,405 | 3,500 | 103,700 | 30,200 | 102% | ▲▲ | 1771 | 0 | 2 | 98% | 10% |
| 20260216 | 3,740 | 3,740 | 3,675 | 3,690 | 130,200 | -110,600 | 98% | ▼ | 8858 | 0 | 0 | 98% | 10% |
| 20260217 | 3,690 | 3,735 | 3,690 | 3,700 | 54,600 | -75,600 | 100% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20260203 | 3,435 | 3,460 | 3,410 | 3,430 | 73,500 | -40,800 | 101% | ▲ | 8252 | 51 | 3 | 96% | 8% |
| 20260218 | 3,700 | 3,725 | 3,615 | 3,615 | 115,800 | 61,200 | 98% | ▼ | 7717 | 0 | 0 | 96% | 8% |
| 20260219 | 3,585 | 3,605 | 3,505 | 3,570 | 212,200 | 96,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20260202 | 3,435 | 3,480 | 3,380 | 3,385 | 114,300 | 21,000 | 98% | ▼ | 1117 | 0 | 4 | 95% | 6% |
| 20260224 | 3,450 | 3,515 | 3,420 | 3,505 | 131,300 | -46,500 | 102% | ▲ | 8882 | 0 | 0 | 93% | 5% |
| 20260225 | 3,500 | 3,520 | 3,475 | 3,485 | 163,800 | 32,500 | 99% | ▼ | 1117 | 0 | 0 | 92% | 4% |
| 20260220 | 3,570 | 3,570 | 3,440 | 3,450 | 177,800 | -34,400 | 97% | ▼▼▼ | 8888 | 24 | 0 | 91% | 3% |
| 20260227 | 3,425 | 3,440 | 3,405 | 3,440 | 62,000 | -62,100 | 101% | ▲ | 8282 | 0 | 0 | 91% | 3% |
| 20260226 | 3,480 | 3,485 | 3,390 | 3,395 | 124,100 | -39,700 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20260302 | 3,405 | 3,440 | 3,385 | 3,405 | 93,500 | 31,500 | 99% | ▼ | 4777 | 51 | 0 | 90% | 1% |
| 20260303 | 3,405 | 3,405 | 3,205 | 3,205 | 167,600 | 74,100 | 94% | ▼▼ | 7747 | 0 | 0 | 85% | 0% |
| 20260304 | 3,100 | 3,145 | 3,050 | 3,100 | 146,400 | -21,200 | 97% | ▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2918 | GOLDMAN SACHS INTERNATIONAL | 102,861 | 1% | ▲ | |
| 2026-02-05 | 2918 | GOLDMAN SACHS INTERNATIONAL | 109,161 | 1% | ▲ | 6,300 |
| 2026-02-13 | 2918 | GOLDMAN SACHS INTERNATIONAL | 38,361 | 0% | ▼ | -70,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 127,100 | 11,000 | 53,600 | 2,900 | 73,500 | 8,100 |
| 2026-02-13 | 117,800 | 11,600 | 55,200 | 2,700 | 62,600 | 8,900 |
| 2026-02-20 | 118,600 | 11,200 | 62,100 | 2,700 | 56,500 | 8,500 |
| 2026-02-27 | 123,700 | 10,200 | 67,600 | 2,900 | 56,100 | 7,300 |
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 |