[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:597億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260522 | 2,830 | 2,838 | 2,815 | 2,826 | 39,700 | -27,900 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260515 | 2,850 | 2,876 | 2,845 | 2,872 | 47,000 | -36,600 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260519 | 2,843 | 2,884 | 2,843 | 2,866 | 48,100 | -14,800 | 101% | ▲ | 2282 | 51 | 0 | 94% | 1% |
| 20260525 | 2,836 | 2,845 | 2,801 | 2,820 | 49,300 | 9,600 | 100% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260529 | 2,830 | 2,882 | 2,826 | 2,848 | 50,000 | -13,600 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260527 | 2,829 | 2,854 | 2,821 | 2,837 | 51,600 | -11,700 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260518 | 2,875 | 2,881 | 2,828 | 2,841 | 62,900 | 15,900 | 99% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260526 | 2,807 | 2,835 | 2,792 | 2,831 | 63,300 | 14,000 | 100% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20260528 | 2,824 | 2,839 | 2,804 | 2,825 | 63,600 | 12,000 | 100% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260521 | 2,850 | 2,860 | 2,810 | 2,810 | 67,600 | -28,900 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260508 | 3,055 | 3,100 | 2,991 | 3,005 | 69,200 | -6,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20260507 | 2,990 | 3,060 | 2,986 | 3,040 | 75,500 | 27,300 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260513 | 2,905 | 2,912 | 2,883 | 2,883 | 79,600 | -9,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260514 | 2,883 | 2,883 | 2,840 | 2,843 | 83,600 | 4,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260512 | 2,946 | 2,955 | 2,900 | 2,903 | 88,700 | -116,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20260520 | 2,870 | 2,875 | 2,808 | 2,837 | 96,500 | 48,400 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260511 | 3,170 | 3,170 | 2,918 | 2,918 | 205,000 | 135,800 | 97% | ▼▼ | 1717 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-15 | 7504 | モルガン・スタンレーMUFG証券株式会社 | 212,269 | 1% | ▲ | 15,300 |
| 2026-05-19 | 7504 | モルガン・スタンレーMUFG証券株式会社 | 206,869 | 1% | ▼ | -5,400 |
| 2026-05-19 | 7504 | Nomura International plc | 165,743 | 1% | ▼ | -6,398 |
| 2026-05-25 | 7504 | モルガン・スタンレーMUFG証券株式会社 | 155,469 | 1% | ▼ | -51,400 |
| 2026-05-25 | 7504 | Citigroup Global Markets Limited | 155,700 | 1% | ▲ | 28,700 |
| 2026-05-18 | 7504 | Nomura International plc | 172,141 | 1% | ▲ | 24,154 |
| 2026-05-21 | 7504 | Nomura International plc | 167,133 | 1% | ▼ | -4,216 |
| 2026-05-13 | 7504 | Nomura International plc | 147,987 | 1% | ▲ | 11,866 |
| 2026-05-12 | 7504 | Citigroup Global Markets Limited | 127,000 | 1% | ▲ | 20,800 |
| 2026-05-12 | 7504 | Nomura International plc | 136,121 | 1% | ▲ | 13,275 |
| 2026-05-20 | 7504 | Nomura International plc | 171,349 | 1% | ▲ | 5,606 |
| 2026-05-11 | 7504 | Nomura International plc | 122,846 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 63,500 | 40,300 | 30,800 | 7,200 | 32,700 | 33,100 |
| 2026-05-22 | 59,300 | 52,400 | 31,700 | 7,200 | 27,600 | 45,200 |
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 |