[2932]ＳＴＩＦＨＤ:【水産】水産食品やおにぎり具材の製造
Yahoo! 【スタンダード/04食料品】 売上高:355800 当期純利益:16850 総資産:192840 時価:225億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,270 | 1,270 | 1,250 | 1,262 | 48,800 | -68,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251202 | 1,295 | 1,303 | 1,287 | 1,287 | 20,600 | -17,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251119 | 1,244 | 1,251 | 1,233 | 1,241 | 28,900 | -17,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251210 | 1,286 | 1,291 | 1,271 | 1,271 | 21,400 | -14,100 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251126 | 1,280 | 1,283 | 1,274 | 1,280 | 14,300 | -10,800 | 100% | ▲ | 8582 | 0 | 0 | 97% | 3% |
| 20251209 | 1,285 | 1,285 | 1,270 | 1,275 | 35,500 | -7,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251212 | 1,270 | 1,277 | 1,259 | 1,269 | 30,500 | -5,900 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251205 | 1,301 | 1,301 | 1,290 | 1,293 | 12,200 | -5,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251120 | 1,250 | 1,265 | 1,250 | 1,265 | 25,700 | -3,200 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251118 | 1,262 | 1,264 | 1,242 | 1,244 | 46,000 | -2,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251203 | 1,289 | 1,298 | 1,286 | 1,290 | 18,600 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251121 | 1,265 | 1,283 | 1,255 | 1,279 | 23,900 | -1,800 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251204 | 1,286 | 1,298 | 1,286 | 1,295 | 18,000 | -600 | 100% | ▲▲ | 5582 | 0 | 0 | 98% | 4% |
| 20251127 | 1,281 | 1,285 | 1,275 | 1,285 | 14,100 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251125 | 1,293 | 1,293 | 1,274 | 1,277 | 25,100 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20251113 | 1,322 | 1,326 | 1,314 | 1,326 | 14,100 | 2,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251201 | 1,312 | 1,312 | 1,288 | 1,295 | 38,100 | 8,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20251211 | 1,271 | 1,275 | 1,255 | 1,258 | 36,400 | 15,000 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251128 | 1,286 | 1,308 | 1,286 | 1,302 | 29,200 | 15,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251208 | 1,291 | 1,292 | 1,273 | 1,285 | 42,700 | 30,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251114 | 1,286 | 1,286 | 1,258 | 1,272 | 117,500 | 103,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 150,500 | 0 | 58,000 | 0 | 92,500 | 0 |
| 2025-11-21 | 138,700 | 0 | 47,900 | 0 | 90,800 | 0 |
| 2025-11-28 | 118,600 | 0 | 45,100 | 0 | 73,500 | 0 |
| 2025-12-05 | 115,600 | 0 | 44,700 | 0 | 70,900 | 0 |