[2932]ＳＴＩＦＨＤ:【水産】水産食品やおにぎり具材の製造

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
20250828	1,295	1,306	1,285	1,293	25,100	-28,600	100%	▲	2222	0	0	91%	0%
20250827	1,293	1,295	1,266	1,291	53,700	-10,700	99%	▼▼▼	8888	0	0	91%	0%
20250826	1,315	1,320	1,290	1,299	64,400	38,500	99%	▼▼	7777	0	0	92%	0%
20250821	1,335	1,336	1,300	1,301	95,500	64,700	98%	▼▼▼▼	7777	24	0	92%	0%
20250825	1,333	1,337	1,315	1,315	25,900	-6,500	100%	▼	2228	0	0	93%	1%
20250822	1,301	1,324	1,297	1,320	32,400	-63,100	101%	▲	8882	0	0	93%	1%
20250820	1,345	1,350	1,330	1,333	30,800	-18,500	99%	▼▼▼	8888	0	0	94%	1%
20250819	1,361	1,362	1,345	1,345	49,300	13,000	98%	▼▼	7777	0	0	95%	2%
20250818	1,400	1,400	1,375	1,375	36,300	15,100	98%	▼	4717	0	0	97%	5%
20250729	1,333	1,334	1,322	1,326	8,200	-3,000	99%	▼	2228	0	10	99%	4%
20250815	1,399	1,400	1,383	1,400	21,200	-10,400	100%	▲	8882	0	0	99%	7%
20250814	1,401	1,402	1,388	1,396	31,600	8,900	99%	▼	7777	0	0	99%	7%
20250806	1,368	1,374	1,357	1,360	11,600	-10,400	99%	▼	8888	0	0	99%	6%
20250731	1,334	1,334	1,319	1,324	15,800	8,300	100%	▼	1117	0	8	99%	3%
20250730	1,327	1,330	1,317	1,326	7,500	-700	100%	--	8885	0	9	99%	4%
20250813	1,410	1,424	1,390	1,415	22,700	-42,300	100%	▲▲	2222	0	0	100%	8%
20250812	1,369	1,421	1,354	1,410	65,000	22,500	103%	▲	1171	0	0	100%	8%
20250808	1,373	1,378	1,342	1,367	42,500	15,400	100%	▼	1747	0	0	100%	5%
20250807	1,373	1,373	1,352	1,373	27,100	15,500	101%	▲	7711	0	0	100%	7%
20250805	1,369	1,376	1,362	1,368	22,000	-4,900	101%	▲▲▲	2222	0	0	100%	7%
20250804	1,351	1,363	1,349	1,353	26,900	13,000	101%	▲▲	1111	0	0	100%	6%
20250801	1,326	1,342	1,326	1,341	13,900	-1,900	101%	▲	2282	0	7	100%	5%
20250728	1,330	1,333	1,320	1,333	11,200	-1,300	100%	▲	8582	0	11	100%	4%

strdate	時間	企業名	タイトル	url
20250807	15:30	ＳＴＩフードＨＤ	2025年12月期第２四半期（中間期）決算短信〔日本基準〕（連結）
20250807	15:30	ＳＴＩフードＨＤ	業績予想の修正に関するお知らせ

日付	買残ALL	一般買残	制度買残
2025-08-01	109,300	49,600	59,700
2025-08-08	118,900	51,600	67,300
2025-08-15	142,800	67,900	74,900
2025-08-22	147,000	60,900	86,100