[7504]高速:【食品包装資材】東北や関東に地盤M＆Ａにも注力
Yahoo! 【プライム/26卸売業】 売上高:1159150 当期純利益:34650 総資産:611750 時価:692億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 3,120 | 3,145 | 3,110 | 3,130 | 24,000 | -28,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 4 | 99% | 4% |
| 20260203 | 3,010 | 3,035 | 2,996 | 2,996 | 35,600 | -24,100 | 100% | ▼ | 8288 | 0 | 7 | 95% | 0% |
| 20260127 | 3,090 | 3,095 | 3,060 | 3,075 | 29,900 | -12,600 | 100% | ▼▼ | 8888 | 0 | 12 | 97% | 4% |
| 20260213 | 3,260 | 3,270 | 3,195 | 3,255 | 48,700 | -12,500 | 100% | ▼ | 5228 | 0 | 0 | 100% | 9% |
| 20260130 | 3,000 | 3,020 | 2,990 | 3,005 | 37,000 | -10,700 | 100% | ▲ | 2252 | 0 | 9 | 95% | 1% |
| 20260123 | 3,155 | 3,170 | 3,135 | 3,155 | 23,100 | -9,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260216 | 3,270 | 3,305 | 3,235 | 3,300 | 41,700 | -7,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260205 | 3,020 | 3,075 | 3,020 | 3,055 | 36,600 | -5,300 | 101% | ▲▲ | 2222 | 0 | 5 | 97% | 2% |
| 20260119 | 3,130 | 3,150 | 3,080 | 3,090 | 23,400 | -3,300 | 99% | ▼ | 2228 | 0 | 20 | 99% | 8% |
| 20260206 | 3,070 | 3,070 | 3,040 | 3,060 | 33,400 | -3,200 | 100% | ▲▲▲ | 8222 | 0 | 4 | 97% | 2% |
| 20260122 | 3,070 | 3,150 | 3,070 | 3,130 | 32,600 | -2,400 | 103% | ▲ | 2252 | 0 | 15 | 100% | 7% |
| 20260129 | 3,000 | 3,010 | 2,965 | 3,000 | 47,700 | -1,000 | 100% | -- | 8885 | 0 | 10 | 95% | 1% |
| 20260116 | 3,070 | 3,120 | 3,060 | 3,120 | 26,700 | -100 | 102% | ▲▲▲ | 2222 | 0 | 19 | 100% | 9% |
| 20260121 | 3,070 | 3,070 | 3,035 | 3,050 | 35,000 | 1,900 | 99% | ▼▼▼ | 7777 | 24 | 16 | 98% | 4% |
| 20260204 | 2,996 | 3,035 | 2,985 | 3,010 | 41,900 | 6,300 | 100% | ▲ | 4771 | 0 | 6 | 95% | 1% |
| 20260120 | 3,110 | 3,110 | 3,075 | 3,075 | 33,100 | 9,700 | 100% | ▼▼ | 7777 | 0 | 19 | 99% | 6% |
| 20260128 | 3,050 | 3,050 | 3,000 | 3,000 | 48,700 | 18,800 | 98% | ▼▼▼ | 7777 | 24 | 11 | 95% | 1% |
| 20260209 | 3,110 | 3,115 | 3,075 | 3,110 | 52,700 | 19,300 | 102% | ▲▲▲▲ | 1111 | 40 | 5 | 99% | 4% |
| 20260126 | 3,160 | 3,160 | 3,090 | 3,090 | 42,500 | 19,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260202 | 3,070 | 3,070 | 2,980 | 3,010 | 59,700 | 22,700 | 100% | ▲▲ | 1711 | 0 | 8 | 95% | 1% |
| 20260212 | 3,155 | 3,270 | 3,150 | 3,265 | 61,200 | 37,200 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7504 | Citigroup Global Markets Limited | 113,000 | 1% | ▲ | |
| 2026-02-02 | 7504 | Citigroup Global Markets Limited | 132,300 | 1% | ▲ | 19,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 26,900 | 36,100 | 8,400 | 8,400 | 18,500 | 27,700 |
| 2026-01-23 | 29,500 | 43,600 | 9,400 | 8,400 | 20,100 | 35,200 |
| 2026-01-30 | 34,900 | 44,500 | 11,200 | 8,400 | 23,700 | 36,100 |
| 2026-02-06 | 31,300 | 41,100 | 9,100 | 7,900 | 22,200 | 33,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-21 16:11 | S100V9EY | 高速興産Ａ号株式会社 | 変更報告書 |
| 2025-02-21 16:14 | S100V9F6 | 高速興産Ｂ号株式会社 | 変更報告書 |
| 2025-02-21 16:19 | S100V8X5 | 高速興産Ｃ号株式会社 | 変更報告書 |
| 2025-09-29 10:35 | S100WQLA | 光通信株式会社 | 変更報告書 |