[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:657億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 3,130 | 3,190 | 3,130 | 3,175 | 39,800 | 4,100 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 4% |
| 20260318 | 3,160 | 3,220 | 3,160 | 3,210 | 45,100 | 14,800 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20260304 | 3,255 | 3,260 | 3,130 | 3,170 | 93,800 | 36,800 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 6% |
| 20260316 | 3,155 | 3,165 | 3,125 | 3,125 | 40,800 | -1,300 | 99% | ▼▼▼ | 8828 | 24 | 0 | 90% | 0% |
| 20260331 | 3,080 | 3,135 | 3,080 | 3,130 | 33,100 | -22,600 | 100% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260302 | 3,410 | 3,455 | 3,385 | 3,420 | 38,400 | 5,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 14% |
| 20260330 | 3,020 | 3,120 | 3,010 | 3,120 | 55,700 | -51,700 | 98% | ▼ | 8888 | 0 | 0 | 91% | 2% |
| 20260327 | 3,130 | 3,210 | 3,130 | 3,195 | 107,400 | 31,400 | 101% | ▲ | 1771 | 0 | 0 | 92% | 5% |
| 20260326 | 3,165 | 3,200 | 3,145 | 3,170 | 76,000 | 36,200 | 100% | ▼ | 1117 | 0 | 0 | 92% | 4% |
| 20260324 | 3,115 | 3,125 | 3,100 | 3,125 | 35,700 | -29,400 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260323 | 3,065 | 3,065 | 3,025 | 3,055 | 65,100 | 4,300 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260319 | 3,145 | 3,180 | 3,125 | 3,125 | 60,800 | 15,700 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260317 | 3,140 | 3,170 | 3,125 | 3,145 | 30,300 | -10,500 | 101% | ▲ | 2582 | 0 | 0 | 91% | 1% |
| 20260313 | 3,145 | 3,170 | 3,145 | 3,150 | 42,100 | 6,900 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260312 | 3,250 | 3,250 | 3,175 | 3,175 | 35,200 | 12,200 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260311 | 3,285 | 3,310 | 3,270 | 3,280 | 23,000 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20260310 | 3,255 | 3,265 | 3,225 | 3,255 | 20,900 | -32,100 | 102% | ▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260309 | 3,170 | 3,205 | 3,140 | 3,195 | 53,000 | 29,600 | 98% | ▼ | 7777 | 0 | 0 | 92% | 4% |
| 20260306 | 3,230 | 3,270 | 3,210 | 3,265 | 23,400 | -9,400 | 100% | ▲▲ | 8882 | 0 | 0 | 95% | 7% |
| 20260305 | 3,290 | 3,300 | 3,245 | 3,260 | 32,800 | -61,000 | 103% | ▲ | 2222 | 0 | 0 | 94% | 8% |
| 20260303 | 3,410 | 3,410 | 3,315 | 3,315 | 57,000 | 18,600 | 97% | ▼▼ | 7747 | 0 | 0 | 96% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-11 | 7504 | モルガン・スタンレーMUFG証券株式会社 | 126,769 | 1% | ▲ | 21,800 |
| 2026-03-12 | 7504 | Citigroup Global Markets Limited | 147,900 | 1% | ▲ | 15,600 |
| 2026-03-18 | 7504 | モルガン・スタンレーMUFG証券株式会社 | 148,869 | 1% | ▲ | 22,100 |
| 2026-03-19 | 7504 | Citigroup Global Markets Limited | 197,200 | 1% | ▲ | 49,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 35,800 | 52,700 | 6,700 | 13,700 | 29,100 | 39,000 |
| 2026-03-13 | 15,800 | 66,700 | 7,300 | 23,600 | 8,500 | 43,100 |
| 2026-03-19 | 16,800 | 93,300 | 8,300 | 49,100 | 8,500 | 44,200 |
| 2026-03-27 | 14,100 | 225,800 | 6,700 | 160,200 | 7,400 | 65,600 |
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 |