[7114]フーディソン:【生鮮流通】生鮮流通プラットフォーム提供事業
Yahoo! 【グロース/26卸売業】 売上高:68660 当期純利益:1420 総資産:32170 時価:41億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 998 | 998 | 982 | 990 | 10,200 | -1,800 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250925 | 962 | 980 | 951 | 971 | 12,000 | 5,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
20250924 | 950 | 960 | 946 | 960 | 7,000 | 1,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
20250922 | 945 | 947 | 932 | 943 | 6,000 | -1,800 | 101% | ▲ | 2822 | 0 | 0 | 100% | 10% |
20250916 | 940 | 940 | 934 | 940 | 8,000 | 6,000 | 103% | ▲▲ | 1111 | 0 | 8 | 100% | 12% |
20250917 | 940 | 943 | 933 | 937 | 6,300 | -1,700 | 100% | ▼ | 2858 | 0 | 7 | 100% | 12% |
20250918 | 943 | 945 | 940 | 945 | 3,000 | -3,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 13% |
20250919 | 941 | 946 | 937 | 938 | 7,800 | 4,800 | 99% | ▼ | 1777 | 0 | 5 | 99% | 12% |
20250909 | 918 | 920 | 909 | 910 | 3,000 | -300 | 99% | ▼▼ | 8888 | 0 | 11 | 98% | 11% |
20250912 | 915 | 917 | 910 | 915 | 2,000 | 100 | 101% | ▲ | 1111 | 0 | 8 | 98% | 9% |
20250908 | 925 | 927 | 917 | 918 | 3,300 | 2,000 | 99% | ▼ | 1717 | 0 | 13 | 98% | 12% |
20250911 | 905 | 907 | 902 | 903 | 1,900 | 500 | 100% | ▼▼▼▼ | 7777 | 0 | 8 | 97% | 10% |
20250910 | 908 | 908 | 903 | 907 | 1,400 | -1,600 | 100% | ▼▼▼ | 8888 | 0 | 9 | 97% | 11% |
20250929 | 986 | 990 | 922 | 945 | 13,900 | 3,700 | 95% | ▼ | 7777 | 0 | 0 | 95% | 5% |
20250930 | 960 | 960 | 928 | 931 | 2,300 | -11,600 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 3% |
20251001 | 931 | 932 | 903 | 910 | 6,700 | 4,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
20251002 | 905 | 910 | 901 | 910 | 2,800 | -3,900 | 100% | -- | 8885 | 0 | 0 | 92% | 1% |
20251006 | 907 | 910 | 901 | 906 | 2,500 | -400 | 100% | ▲ | 5282 | 0 | 0 | 92% | 0% |
20251007 | 911 | 913 | 904 | 907 | 2,300 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 0% |
20251003 | 910 | 910 | 900 | 905 | 2,900 | 100 | 99% | ▼ | 4717 | 0 | 0 | 91% | 0% |
20251008 | 906 | 910 | 904 | 905 | 1,400 | -900 | 100% | ▼ | 8588 | 0 | 0 | 91% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 77,100 | 0 | 69,400 | 0 | 7,700 | 0 |
2025-09-19 | 77,700 | 0 | 71,100 | 0 | 6,600 | 0 |
2025-09-26 | 73,400 | 0 | 68,700 | 0 | 4,700 | 0 |
2025-10-03 | 69,700 | 0 | 63,900 | 0 | 5,800 | 0 |