[3160]大光:【業務用食品】外食企業向け直接販売と小規模事業者への小売り
Yahoo! 【スタンダード/26卸売業】 売上高:748800 当期純利益:5230 総資産:274590 時価:88億円
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 | 579 | 584 | 578 | 584 | 14,200 | 2,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250910 | 595 | 597 | 594 | 597 | 18,100 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250829 | 584 | 593 | 582 | 589 | 54,600 | 40,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250908 | 593 | 594 | 591 | 591 | 18,500 | 6,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250916 | 597 | 600 | 597 | 598 | 20,900 | 7,200 | 100% | -- | 1174 | 0 | 0 | 100% | 4% |
| 20250902 | 590 | 593 | 590 | 592 | 16,600 | -800 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250909 | 593 | 595 | 593 | 595 | 17,800 | -700 | 101% | ▲ | 2252 | 0 | 0 | 100% | 3% |
| 20250912 | 598 | 598 | 595 | 598 | 13,700 | -900 | 101% | ▲ | 2522 | 0 | 0 | 100% | 4% |
| 20250904 | 590 | 593 | 590 | 591 | 12,200 | -800 | 100% | ▲ | 2582 | 0 | 0 | 100% | 2% |
| 20250919 | 599 | 599 | 597 | 598 | 17,300 | 5,600 | 100% | ▼ | 4117 | 0 | 0 | 100% | 4% |
| 20250924 | 592 | 598 | 588 | 598 | 72,800 | 34,500 | 101% | ▲ | 4771 | 0 | 0 | 100% | 4% |
| 20250925 | 576 | 598 | 576 | 591 | 115,800 | 43,000 | 99% | ▼ | 4777 | 0 | 0 | 99% | 2% |
| 20250911 | 597 | 597 | 595 | 595 | 14,600 | -3,500 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20250905 | 590 | 593 | 590 | 593 | 11,700 | -500 | 100% | ▲▲ | 5552 | 0 | 0 | 100% | 3% |
| 20250917 | 600 | 600 | 596 | 596 | 8,900 | -12,000 | 100% | ▼ | 5828 | 0 | 0 | 100% | 3% |
| 20250918 | 596 | 599 | 595 | 599 | 11,700 | 2,800 | 101% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20250922 | 598 | 598 | 592 | 592 | 38,300 | 21,000 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250926 | 589 | 596 | 589 | 592 | 30,100 | -85,700 | 100% | ▲ | 8222 | 0 | 0 | 99% | 1% |
| 20250901 | 589 | 592 | 588 | 592 | 17,400 | -37,200 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250903 | 592 | 592 | 590 | 590 | 13,000 | -3,600 | 100% | ▼ | 8528 | 0 | 0 | 100% | 2% |
| 20250827 | 577 | 580 | 577 | 579 | 11,800 | -13,100 | 100% | ▲ | 8582 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 85,800 | 22,000 | 22,800 | 0 | 63,000 | 22,000 |
| 2025-09-05 | 85,600 | 18,800 | 26,200 | 0 | 59,400 | 18,800 |
| 2025-09-12 | 88,900 | 18,500 | 26,400 | 0 | 62,500 | 18,500 |
| 2025-09-19 | 91,100 | 18,600 | 25,800 | 0 | 65,300 | 18,600 |