[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:591億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250922 | 3,030 | 3,045 | 2,985 | 2,985 | 43,600 | 1,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
20250919 | 2,958 | 2,987 | 2,951 | 2,979 | 42,200 | 14,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250926 | 3,000 | 3,030 | 2,983 | 3,030 | 46,500 | 6,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
20251001 | 2,928 | 2,928 | 2,862 | 2,866 | 56,300 | 26,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
20251010 | 2,841 | 2,842 | 2,813 | 2,820 | 27,300 | 1,900 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
20250909 | 2,959 | 2,979 | 2,921 | 2,927 | 28,900 | 6,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
20251009 | 2,860 | 2,867 | 2,830 | 2,867 | 25,400 | 5,900 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
20251008 | 2,892 | 2,916 | 2,865 | 2,865 | 19,500 | 500 | 99% | ▼▼ | 1777 | 0 | 0 | 95% | 2% |
20251007 | 2,906 | 2,906 | 2,880 | 2,892 | 19,000 | -13,500 | 100% | ▼ | 8228 | 0 | 0 | 95% | 3% |
20251006 | 2,893 | 2,915 | 2,852 | 2,893 | 32,500 | -100 | 103% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
20251003 | 2,820 | 2,847 | 2,813 | 2,820 | 32,600 | 1,400 | 100% | ▲ | 7471 | 0 | 0 | 93% | 0% |
20251002 | 2,873 | 2,882 | 2,813 | 2,813 | 31,200 | -25,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250930 | 2,986 | 2,986 | 2,928 | 2,928 | 29,400 | -16,800 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 2% |
20250929 | 2,984 | 2,995 | 2,933 | 2,974 | 46,200 | -300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
20250925 | 2,985 | 3,010 | 2,973 | 3,005 | 40,000 | -2,700 | 101% | ▲ | 2882 | 0 | 0 | 100% | 5% |
20250924 | 2,998 | 3,005 | 2,980 | 2,983 | 42,700 | -900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 4% |
20250918 | 2,908 | 2,930 | 2,890 | 2,926 | 27,900 | -5,300 | 101% | ▲ | 2882 | 0 | 0 | 99% | 2% |
20250917 | 2,926 | 2,926 | 2,895 | 2,898 | 33,200 | 14,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
20250916 | 2,921 | 2,944 | 2,909 | 2,935 | 18,500 | -11,600 | 101% | ▲ | 8882 | 0 | 0 | 99% | 3% |
20250912 | 2,926 | 2,950 | 2,911 | 2,919 | 30,100 | 15,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
20250911 | 2,955 | 2,955 | 2,915 | 2,923 | 14,500 | -6,800 | 100% | ▼ | 2528 | 0 | 0 | 99% | 2% |
20250910 | 2,927 | 2,949 | 2,915 | 2,934 | 21,300 | -7,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
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 | 13,700 | 23,300 | 4,800 | 11,500 | 8,900 | 11,800 |
2025-09-19 | 14,700 | 30,300 | 4,700 | 15,400 | 10,000 | 14,900 |
2025-09-26 | 22,900 | 51,000 | 6,900 | 31,100 | 16,000 | 19,900 |
2025-10-03 | 26,700 | 22,300 | 6,300 | 8,500 | 20,400 | 13,800 |
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 |