[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:599億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 2,928 | 2,928 | 2,862 | 2,866 | 56,300 | 26,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% | 
| 20251016 | 2,900 | 2,906 | 2,884 | 2,889 | 19,500 | -7,100 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% | 
| 20251031 | 2,897 | 2,897 | 2,815 | 2,856 | 39,300 | -91,000 | 100% | ▼ | 2828 | 0 | 0 | 96% | 1% | 
| 20251030 | 2,872 | 2,889 | 2,853 | 2,857 | 130,300 | 94,500 | 100% | ▲ | 7171 | 0 | 0 | 96% | 2% | 
| 20251029 | 2,909 | 2,909 | 2,844 | 2,848 | 35,800 | -41,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 1% | 
| 20251028 | 2,965 | 2,965 | 2,897 | 2,909 | 77,000 | 55,400 | 98% | ▼ | 4717 | 0 | 0 | 98% | 3% | 
| 20251027 | 2,942 | 2,965 | 2,926 | 2,965 | 21,600 | 4,800 | 102% | ▲ | 7171 | 0 | 0 | 100% | 5% | 
| 20251024 | 2,971 | 2,971 | 2,916 | 2,916 | 16,800 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% | 
| 20251023 | 2,973 | 2,979 | 2,952 | 2,958 | 18,400 | -26,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% | 
| 20251022 | 2,928 | 2,967 | 2,917 | 2,961 | 44,400 | 20,600 | 102% | ▲ | 1171 | 0 | 0 | 98% | 5% | 
| 20251021 | 2,956 | 2,960 | 2,903 | 2,914 | 23,800 | -800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% | 
| 20251020 | 2,901 | 2,928 | 2,898 | 2,928 | 24,600 | 9,600 | 102% | ▲ | 1171 | 0 | 0 | 97% | 4% | 
| 20251017 | 2,904 | 2,910 | 2,862 | 2,879 | 15,000 | -4,500 | 100% | ▼▼ | 2828 | 0 | 0 | 95% | 2% | 
| 20250929 | 2,984 | 2,995 | 2,933 | 2,974 | 46,200 | -300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% | 
| 20251015 | 2,850 | 2,900 | 2,850 | 2,891 | 26,600 | -4,300 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 3% | 
| 20251014 | 2,815 | 2,852 | 2,805 | 2,835 | 30,900 | 3,600 | 101% | ▲ | 1771 | 0 | 7 | 94% | 1% | 
| 20251010 | 2,841 | 2,842 | 2,813 | 2,820 | 27,300 | 1,900 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% | 
| 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 | 16 | 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% | 
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 | 
|---|---|---|---|---|---|---|
| 2025-10-03 | 26,700 | 22,300 | 6,300 | 8,500 | 20,400 | 13,800 | 
| 2025-10-10 | 23,800 | 22,600 | 7,600 | 8,500 | 16,200 | 14,100 | 
| 2025-10-17 | 21,800 | 26,100 | 6,100 | 8,600 | 15,700 | 17,500 | 
| 2025-10-24 | 18,900 | 26,200 | 5,900 | 8,400 | 13,000 | 17,800 | 
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 |