[3038]神戸物産:【業務スーパー】中国で加工食品を製造個人客も多い
Yahoo! 【プライム/卸売業】 売上高:5078830 当期純利益:214430 総資産:2333920 時価:11770億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,088 | 4,119 | 4,055 | 4,058 | 1,172,100 | 345,100 | 99% | ▼▼▼ | 7777 | 24 | 5 | 95% | 0% |
| 20250908 | 4,140 | 4,169 | 4,102 | 4,102 | 827,000 | 278,700 | 99% | ▼▼ | 1777 | 0 | 7 | 96% | 0% |
| 20250905 | 4,150 | 4,161 | 4,113 | 4,144 | 548,300 | -133,500 | 100% | ▼ | 8888 | 51 | 8 | 97% | 1% |
| 20250911 | 4,060 | 4,117 | 4,016 | 4,091 | 1,061,200 | 164,200 | 100% | ▲▲ | 7771 | 0 | 3 | 96% | 1% |
| 20250910 | 4,105 | 4,133 | 4,085 | 4,086 | 897,000 | -275,100 | 101% | ▲ | 2222 | 0 | 5 | 95% | 1% |
| 20250904 | 4,155 | 4,192 | 4,137 | 4,156 | 681,800 | -74,400 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250903 | 4,120 | 4,188 | 4,090 | 4,145 | 756,200 | 19,300 | 100% | ▼ | 7777 | 0 | 10 | 97% | 1% |
| 20250902 | 4,132 | 4,193 | 4,123 | 4,154 | 736,900 | 62,100 | 101% | ▲▲ | 7711 | 0 | 11 | 97% | 2% |
| 20250829 | 4,131 | 4,133 | 4,078 | 4,119 | 856,200 | 301,300 | 100% | ▼▼▼▼▼ | 7717 | 24 | 13 | 96% | 2% |
| 20250901 | 4,130 | 4,197 | 4,128 | 4,132 | 674,800 | -181,400 | 100% | ▲ | 2282 | 51 | 12 | 96% | 2% |
| 20250828 | 4,123 | 4,142 | 4,102 | 4,131 | 554,900 | -213,500 | 100% | ▼▼▼▼ | 8888 | 24 | 14 | 96% | 3% |
| 20250827 | 4,150 | 4,169 | 4,117 | 4,132 | 768,400 | -465,200 | 99% | ▼▼▼ | 8888 | 24 | 15 | 96% | 3% |
| 20250826 | 4,207 | 4,245 | 4,180 | 4,180 | 1,233,600 | 537,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250912 | 4,183 | 4,249 | 4,076 | 4,249 | 2,540,800 | 1,479,600 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250918 | 4,318 | 4,326 | 4,255 | 4,302 | 941,200 | -1,016,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250916 | 4,247 | 4,325 | 4,210 | 4,302 | 1,585,200 | -955,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250818 | 4,214 | 4,255 | 4,178 | 4,230 | 898,800 | -295,900 | 100% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250825 | 4,293 | 4,294 | 4,223 | 4,249 | 696,200 | -26,100 | 100% | ▼ | 2828 | 51 | 0 | 99% | 6% |
| 20250822 | 4,259 | 4,275 | 4,231 | 4,251 | 722,300 | 180,300 | 100% | ▲ | 7171 | 51 | 0 | 99% | 6% |
| 20250821 | 4,284 | 4,293 | 4,208 | 4,235 | 542,000 | -594,000 | 100% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250820 | 4,240 | 4,287 | 4,226 | 4,255 | 1,136,000 | 207,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250819 | 4,230 | 4,274 | 4,189 | 4,230 | 928,700 | 29,900 | 100% | -- | 1114 | 0 | 0 | 99% | 6% |
| 20250917 | 4,372 | 4,477 | 4,356 | 4,360 | 1,957,900 | 372,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3038 | GOLDMAN SACHS INTERNATIONAL | 645,130 | 0% | ▼ | -914,820 |
| 2025-08-20 | 3038 | モルガン・スタンレーMUFG証券株式会社 | 2,209,658 | 1% | ▲ | 145,138 |
| 2025-08-22 | 3038 | モルガン・スタンレーMUFG証券株式会社 | 2,138,558 | 1% | ▼ | -71,100 |
| 2025-09-02 | 3038 | モルガン・スタンレーMUFG証券株式会社 | 1,887,357 | 1% | ▼ | -251,201 |
| 2025-09-05 | 3038 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,934,590 | 1% | ▲ | |
| 2025-09-08 | 3038 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -1,887,357 |
| 2025-09-08 | 3038 | JPM Securities Japan Co Ltd. | 2,115,961 | 1% | ▲ | |
| 2025-09-09 | 3038 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,961,990 | 1% | ▲ | 1,027,400 |
| 2025-09-11 | 3038 | JPM Securities Japan Co Ltd. | 2,458,818 | 1% | ▲ | 342,857 |
| 2025-09-12 | 3038 | JPM Securities Japan Co Ltd. | 2,750,485 | 1% | ▲ | |
| 2025-09-16 | 3038 | JPM Securities Japan Co Ltd. | 2,550,727 | 1% | ▼ | -199,758 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 625,900 | 325,600 | 126,200 | 54,100 | 499,700 | 271,500 |
| 2025-08-29 | 682,700 | 326,100 | 132,700 | 53,500 | 550,000 | 272,600 |
| 2025-09-05 | 655,200 | 254,800 | 126,100 | 54,900 | 529,100 | 199,900 |
| 2025-09-12 | 716,700 | 271,700 | 143,000 | 64,000 | 573,700 | 207,700 |