[2922]なとり:【おつまみ】イカなど水産加工品畜産加工品も伸びる
Yahoo! 【プライム/04食料品】 売上高:475780 当期純利益:14000 総資産:434380 時価:294億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,032 | 2,032 | 2,006 | 2,006 | 18,600 | -300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250930 | 2,006 | 2,009 | 2,001 | 2,001 | 12,300 | -6,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251001 | 2,001 | 2,001 | 1,990 | 1,991 | 28,800 | 16,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251002 | 1,991 | 1,992 | 1,980 | 1,980 | 27,500 | -1,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251003 | 1,980 | 1,991 | 1,980 | 1,980 | 13,200 | -14,300 | 100% | -- | 8585 | 0 | 0 | 97% | 0% |
| 20251006 | 1,994 | 1,994 | 1,981 | 1,985 | 19,200 | 6,000 | 100% | ▲ | 1111 | 0 | 0 | 97% | 0% |
| 20251007 | 1,985 | 1,995 | 1,984 | 1,990 | 11,900 | -7,300 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251008 | 1,990 | 1,998 | 1,990 | 1,992 | 10,200 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251009 | 1,990 | 1,994 | 1,984 | 1,984 | 16,400 | 6,200 | 100% | ▼ | 7747 | 0 | 0 | 97% | 0% |
| 20251010 | 1,980 | 1,981 | 1,971 | 1,971 | 29,100 | 12,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251014 | 1,969 | 1,974 | 1,958 | 1,969 | 25,600 | -3,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251015 | 1,970 | 1,983 | 1,970 | 1,980 | 12,900 | -12,700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251016 | 1,980 | 1,987 | 1,980 | 1,980 | 10,300 | -2,600 | 100% | -- | 2225 | 0 | 0 | 97% | 1% |
| 20251017 | 1,982 | 1,989 | 1,981 | 1,988 | 10,700 | 400 | 100% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251020 | 1,994 | 1,996 | 1,990 | 1,990 | 7,600 | -3,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251021 | 1,991 | 1,996 | 1,990 | 1,994 | 6,300 | -1,300 | 100% | ▲▲▲ | 5582 | 0 | 0 | 98% | 1% |
| 20251022 | 1,998 | 2,006 | 1,996 | 2,006 | 11,300 | 5,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251023 | 2,006 | 2,014 | 2,006 | 2,009 | 11,800 | 500 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251024 | 2,009 | 2,010 | 1,998 | 2,001 | 12,000 | 200 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251027 | 2,001 | 2,012 | 1,998 | 2,012 | 10,400 | -1,600 | 101% | ▲ | 2582 | 0 | 0 | 100% | 2% |
| 20251028 | 2,002 | 2,004 | 1,988 | 1,988 | 14,100 | 3,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20251029 | 1,981 | 1,983 | 1,969 | 1,969 | 21,100 | 7,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251030 | 1,969 | 1,969 | 1,959 | 1,960 | 28,100 | 7,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,500 | 14,400 | 1,500 | 300 | 3,000 | 14,100 |
| 2025-10-17 | 6,900 | 14,900 | 2,200 | 300 | 4,700 | 14,600 |
| 2025-10-10 | 8,000 | 14,500 | 2,200 | 300 | 5,800 | 14,200 |
| 2025-10-03 | 6,600 | 13,200 | 2,200 | 300 | 4,400 | 12,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-08 10:32 | S100VP1M | 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） |
| 2025-03-03 10:44 | S100VAWC | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-29 09:37 | S100U3DP | 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） |
| 2024-03-18 14:38 | S100T1PG | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |