[4404]ミヨシ:【食用油】製パン、製菓用など業務用
Yahoo! 【スタンダード/04食料品】 売上高:570330 当期純利益:28190 総資産:727060 時価:226億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250930 | 2,175 | 2,194 | 2,162 | 2,191 | 41,300 | -18,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20251002 | 2,153 | 2,158 | 2,115 | 2,140 | 35,900 | -17,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
20250922 | 2,100 | 2,116 | 2,100 | 2,100 | 20,100 | -17,400 | 100% | ▲ | 2282 | 0 | 0 | 97% | 0% |
20251007 | 2,150 | 2,177 | 2,135 | 2,174 | 31,800 | -16,700 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 4% |
20250926 | 2,109 | 2,135 | 2,109 | 2,135 | 22,900 | -14,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
20250916 | 2,116 | 2,130 | 2,114 | 2,127 | 13,800 | -12,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
20250910 | 2,141 | 2,148 | 2,128 | 2,135 | 17,600 | -6,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
20250924 | 2,100 | 2,107 | 2,094 | 2,098 | 18,900 | -1,200 | 100% | ▼ | 8858 | 0 | 0 | 97% | 0% |
20250911 | 2,135 | 2,140 | 2,113 | 2,121 | 20,100 | 2,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
20250909 | 2,165 | 2,175 | 2,135 | 2,144 | 23,700 | 3,100 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
20250918 | 2,125 | 2,125 | 2,093 | 2,096 | 28,700 | 4,500 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250908 | 2,162 | 2,166 | 2,143 | 2,159 | 20,600 | 5,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
20251003 | 2,136 | 2,157 | 2,121 | 2,136 | 41,500 | 5,600 | 100% | ▼▼▼ | 7177 | 0 | 0 | 97% | 2% |
20250912 | 2,121 | 2,131 | 2,103 | 2,116 | 26,200 | 6,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
20251006 | 2,152 | 2,156 | 2,126 | 2,144 | 48,500 | 7,000 | 100% | ▲ | 7111 | 0 | 0 | 98% | 3% |
20251008 | 2,180 | 2,206 | 2,177 | 2,200 | 40,400 | 8,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
20250919 | 2,107 | 2,107 | 2,051 | 2,091 | 37,500 | 8,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250917 | 2,127 | 2,127 | 2,100 | 2,105 | 24,200 | 10,400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
20251001 | 2,195 | 2,200 | 2,138 | 2,146 | 53,400 | 12,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
20250925 | 2,105 | 2,114 | 2,059 | 2,109 | 37,100 | 18,200 | 101% | ▲ | 1711 | 0 | 0 | 98% | 1% |
20250929 | 2,140 | 2,179 | 2,133 | 2,179 | 59,400 | 36,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 636,200 | 13,500 | 86,400 | 0 | 549,800 | 13,500 |
2025-09-19 | 634,900 | 12,700 | 85,800 | 0 | 549,100 | 12,700 |
2025-09-26 | 630,700 | 13,400 | 81,600 | 0 | 549,100 | 13,400 |
2025-10-03 | 625,800 | 15,000 | 77,900 | 0 | 547,900 | 15,000 |