[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/食料品】 売上高:1089120 当期純利益:25870 総資産:724060 時価:260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,136 | 1,142 | 1,132 | 1,140 | 136,900 | 80,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250730 | 1,088 | 1,099 | 1,086 | 1,095 | 21,100 | -8,200 | 101% | ▲ | 2882 | 0 | 8 | 100% | 1% |
| 20250731 | 1,097 | 1,110 | 1,096 | 1,107 | 27,200 | 6,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250801 | 1,110 | 1,123 | 1,109 | 1,122 | 41,700 | 14,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250805 | 1,116 | 1,123 | 1,115 | 1,120 | 22,800 | -3,700 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250806 | 1,118 | 1,132 | 1,115 | 1,132 | 39,300 | 16,500 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20250807 | 1,133 | 1,139 | 1,130 | 1,135 | 33,300 | -6,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250808 | 1,135 | 1,144 | 1,135 | 1,143 | 28,100 | -5,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250728 | 1,095 | 1,098 | 1,095 | 1,095 | 22,400 | -11,500 | 100% | ▼ | 8288 | 0 | 0 | 100% | 1% |
| 20250825 | 1,141 | 1,148 | 1,136 | 1,143 | 62,100 | 17,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250822 | 1,131 | 1,141 | 1,128 | 1,139 | 44,600 | 11,100 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250818 | 1,134 | 1,144 | 1,133 | 1,144 | 47,800 | 22,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250813 | 1,112 | 1,129 | 1,102 | 1,127 | 58,800 | -37,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250827 | 1,131 | 1,138 | 1,129 | 1,135 | 56,200 | 1,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20250826 | 1,142 | 1,142 | 1,130 | 1,134 | 54,400 | -7,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250821 | 1,133 | 1,135 | 1,128 | 1,131 | 33,500 | 2,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250820 | 1,134 | 1,144 | 1,132 | 1,132 | 31,300 | -32,900 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250819 | 1,130 | 1,142 | 1,130 | 1,134 | 64,200 | 16,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250814 | 1,122 | 1,126 | 1,119 | 1,126 | 32,700 | -26,100 | 100% | ▼▼▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250812 | 1,142 | 1,144 | 1,126 | 1,131 | 96,100 | 68,000 | 99% | ▼ | 4717 | 0 | 0 | 99% | 4% |
| 20250804 | 1,122 | 1,122 | 1,110 | 1,116 | 26,500 | -15,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250729 | 1,094 | 1,094 | 1,088 | 1,088 | 29,300 | 6,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250815 | 1,129 | 1,130 | 1,120 | 1,124 | 25,400 | -7,300 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 49,900 | 29,500 | 34,700 | 27,900 | 15,200 | 1,600 |
| 2025-08-08 | 62,000 | 39,900 | 30,400 | 37,300 | 31,600 | 2,600 |
| 2025-08-15 | 52,400 | 83,000 | 31,600 | 58,700 | 20,800 | 24,300 |
| 2025-08-22 | 60,200 | 125,000 | 32,800 | 104,900 | 27,400 | 20,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-08 11:20 | S100SYFA | 保芦 將人 | 変更報告書（短期大量譲渡） |
| 2024-03-08 11:24 | S100SZKT | 保芦 惠子 | 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 11:29 | S100SZL2 | 保芦 育子 | 大量保有報告書 |
| 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） |
| 2024-03-27 11:13 | S100T50A | 保芦 惠子 | 変更報告書 |
| 2024-03-27 11:18 | S100T50M | 保芦 さち子 | 変更報告書 |
| 2024-03-27 11:22 | S100T50V | 保芦 育子 | 変更報告書 |
| 2024-03-28 10:04 | S100T50L | 保芦 惠子 | 変更報告書 |
| 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 10:11 | S100T50Z | 保芦 育子 | 変更報告書（短期大量譲渡） |
| 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 |
| 2024-03-29 10:38 | S100T285 | マルハニチロ株式会社 | 大量保有報告書 |
| 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） |
| 2024-04-22 10:12 | S100TAU4 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-08-02 10:00 | S100U4ED | 公益財団法人紀文・保芦記念財団 | 変更報告書 |
| 2024-08-07 10:19 | S100U5W1 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-10-22 10:11 | S100UK6D | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |