[2933]紀文食品:【水産】国内外で水産練り製品や総菜など食品製造販売
Yahoo! 【プライム/04食料品】 売上高:1089120 当期純利益:25870 総資産:724060 時価:245億円
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 | 1,161 | 1,168 | 1,140 | 1,152 | 316,900 | -50,000 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20250930 | 1,150 | 1,153 | 1,142 | 1,146 | 84,700 | -232,200 | 99% | ▼▼▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251001 | 1,142 | 1,149 | 1,134 | 1,139 | 126,300 | 41,600 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 1,133 | 1,139 | 1,123 | 1,134 | 72,500 | -53,800 | 100% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 1,125 | 1,136 | 1,114 | 1,119 | 64,500 | -8,000 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251006 | 1,130 | 1,133 | 1,121 | 1,124 | 61,900 | -2,600 | 100% | ▲ | 8222 | 0 | 0 | 93% | 0% |
| 20251007 | 1,115 | 1,130 | 1,115 | 1,130 | 58,200 | -3,700 | 101% | ▲▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251008 | 1,130 | 1,132 | 1,117 | 1,122 | 52,700 | -5,500 | 99% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251009 | 1,120 | 1,123 | 1,111 | 1,113 | 47,400 | -5,300 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251010 | 1,110 | 1,110 | 1,099 | 1,103 | 72,700 | 25,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251014 | 1,090 | 1,106 | 1,090 | 1,102 | 43,500 | -29,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251015 | 1,110 | 1,110 | 1,101 | 1,108 | 28,700 | -14,800 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20251016 | 1,108 | 1,110 | 1,104 | 1,108 | 19,800 | -8,900 | 100% | -- | 5285 | 0 | 0 | 91% | 1% |
| 20251017 | 1,110 | 1,110 | 1,100 | 1,102 | 21,500 | 1,700 | 99% | ▼ | 4717 | 0 | 0 | 91% | 0% |
| 20251020 | 1,111 | 1,116 | 1,106 | 1,107 | 21,700 | 200 | 100% | ▲ | 1111 | 0 | 0 | 91% | 0% |
| 20251021 | 1,114 | 1,118 | 1,109 | 1,112 | 42,700 | 21,000 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251022 | 1,118 | 1,118 | 1,109 | 1,112 | 15,900 | -26,800 | 100% | -- | 5525 | 0 | 0 | 92% | 1% |
| 20251023 | 1,112 | 1,123 | 1,110 | 1,123 | 27,300 | 11,400 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251024 | 1,120 | 1,120 | 1,106 | 1,106 | 29,600 | 2,300 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251027 | 1,116 | 1,116 | 1,110 | 1,116 | 21,300 | -8,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251028 | 1,115 | 1,115 | 1,095 | 1,095 | 38,800 | 17,500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251029 | 1,096 | 1,096 | 1,082 | 1,082 | 49,200 | 10,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251030 | 1,081 | 1,089 | 1,076 | 1,076 | 43,800 | -5,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 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 | 56,100 | 36,600 | 32,600 | 600 | 23,500 | 36,000 |
| 2025-10-17 | 54,300 | 37,800 | 33,000 | 600 | 21,300 | 37,200 |
| 2025-10-10 | 55,000 | 42,400 | 32,300 | 600 | 22,700 | 41,800 |
| 2025-10-03 | 45,700 | 61,200 | 31,100 | 1,500 | 14,600 | 59,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-22 10:11 | S100UK6D | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-08-07 10:19 | S100U5W1 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-08-02 10:00 | S100U4ED | 公益財団法人紀文・保芦記念財団 | 変更報告書 |
| 2024-04-22 10:12 | S100TAU4 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-04-01 14:05 | S100T5T7 | 保芦 惠子 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-29 10:38 | S100T285 | マルハニチロ株式会社 | 大量保有報告書 |
| 2024-03-28 10:17 | S100T1NL | 公益財団法人紀文奨学財団 | 大量保有報告書 |
| 2024-03-28 10:11 | S100T50Z | 保芦 育子 | 変更報告書（短期大量譲渡） |
| 2024-03-28 10:08 | S100T50S | 保芦 さち子 | 変更報告書（短期大量譲渡） |
| 2024-03-28 10:04 | S100T50L | 保芦 惠子 | 変更報告書 |
| 2024-03-27 11:22 | S100T50V | 保芦 育子 | 変更報告書 |
| 2024-03-27 11:18 | S100T50M | 保芦 さち子 | 変更報告書 |
| 2024-03-27 11:13 | S100T50A | 保芦 惠子 | 変更報告書 |
| 2024-03-27 11:04 | S100T2YM | 株式会社紀鳳産業 | 変更報告書（短期大量譲渡） |
| 2024-03-08 11:29 | S100SZL2 | 保芦 育子 | 大量保有報告書 |
| 2024-03-08 11:26 | S100SZKY | 保芦 さち子 | 大量保有報告書 |
| 2024-03-08 11:24 | S100SZKT | 保芦 惠子 | 大量保有報告書 |
| 2024-03-08 11:20 | S100SYFA | 保芦 將人 | 変更報告書（短期大量譲渡） |