[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:623億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260326 | 3,165 | 3,200 | 3,145 | 3,170 | 76,000 | 36,200 | 100% | ▼ | 1117 | 0 | 0 | 92% | 4% |
| 20260327 | 3,130 | 3,210 | 3,130 | 3,195 | 107,400 | 31,400 | 101% | ▲ | 1771 | 0 | 0 | 92% | 5% |
| 20260402 | 3,160 | 3,160 | 3,050 | 3,050 | 64,900 | 23,100 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260417 | 3,000 | 3,030 | 2,977 | 2,977 | 43,200 | 16,800 | 98% | ▼ | 4747 | 0 | 0 | 93% | 0% |
| 20260410 | 3,035 | 3,075 | 3,005 | 3,015 | 48,700 | 11,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260401 | 3,155 | 3,165 | 3,115 | 3,160 | 41,800 | 8,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260408 | 3,090 | 3,115 | 3,075 | 3,090 | 33,400 | 6,000 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20260323 | 3,065 | 3,065 | 3,025 | 3,055 | 65,100 | 4,300 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260409 | 3,110 | 3,115 | 3,045 | 3,045 | 37,700 | 4,300 | 99% | ▼ | 4717 | 0 | 0 | 95% | 0% |
| 20260325 | 3,130 | 3,190 | 3,130 | 3,175 | 39,800 | 4,100 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 4% |
| 20260413 | 3,015 | 3,040 | 2,991 | 3,010 | 51,400 | 2,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260421 | 2,999 | 3,010 | 2,964 | 2,971 | 43,800 | 700 | 99% | ▼ | 1417 | 0 | 0 | 93% | 0% |
| 20260420 | 2,968 | 2,999 | 2,964 | 2,988 | 43,100 | -100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20260416 | 3,000 | 3,030 | 3,000 | 3,025 | 26,400 | -2,700 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260407 | 3,050 | 3,095 | 3,045 | 3,065 | 27,400 | -5,300 | 100% | ▲ | 2852 | 0 | 0 | 93% | 0% |
| 20260415 | 3,030 | 3,065 | 3,005 | 3,005 | 29,100 | -6,000 | 100% | ▼ | 2258 | 0 | 0 | 94% | 0% |
| 20260406 | 3,050 | 3,080 | 3,050 | 3,055 | 32,700 | -9,200 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260414 | 3,030 | 3,045 | 2,991 | 3,010 | 35,100 | -16,300 | 100% | -- | 2525 | 0 | 0 | 94% | 0% |
| 20260331 | 3,080 | 3,135 | 3,080 | 3,130 | 33,100 | -22,600 | 100% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260403 | 3,065 | 3,095 | 3,060 | 3,095 | 41,900 | -23,000 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260324 | 3,115 | 3,125 | 3,100 | 3,125 | 35,700 | -29,400 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260330 | 3,020 | 3,120 | 3,010 | 3,120 | 55,700 | -51,700 | 98% | ▼ | 8888 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-02 | 7504 | Citigroup Global Markets Limited | 166,900 | 1% | ▼ | -30,300 |
| 2026-04-14 | 7504 | Citigroup Global Markets Limited | 145,000 | 1% | ▼ | -21,900 |
| 2026-04-15 | 7504 | モルガン・スタンレーMUFG証券株式会社 | 170,809 | 1% | ▲ | 21,940 |
| 2026-04-17 | 7504 | Citigroup Global Markets Limited | 110,800 | 1% | ▼ | -34,200 |
| 2026-04-20 | 7504 | モルガン・スタンレーMUFG証券株式会社 | 196,969 | 1% | ▲ | 26,160 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 14,100 | 225,800 | 6,700 | 160,200 | 7,400 | 65,600 |
| 2026-04-03 | 17,700 | 47,900 | 9,700 | 8,200 | 8,000 | 39,700 |
| 2026-04-10 | 31,400 | 38,700 | 23,000 | 7,600 | 8,400 | 31,100 |
| 2026-04-17 | 41,200 | 40,600 | 29,600 | 7,600 | 11,600 | 33,000 |
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 |