[8043]スターゼン:【食肉卸】食肉処理や加工食品など海外進出にも積極的
Yahoo! 【プライム/26卸売業】 売上高:4361120 当期純利益:121970 総資産:1719160 時価:695億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,218 | 1,241 | 1,216 | 1,241 | 99,900 | -14,800 | 101% | ▲▲▲ | 2882 | 0 | 0 | 100% | 4% |
| 20250929 | 1,231 | 1,231 | 1,202 | 1,202 | 128,000 | 28,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250930 | 1,206 | 1,208 | 1,196 | 1,201 | 112,500 | -15,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251001 | 1,200 | 1,200 | 1,185 | 1,195 | 120,200 | 7,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251002 | 1,188 | 1,197 | 1,164 | 1,168 | 100,600 | -19,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251003 | 1,169 | 1,178 | 1,163 | 1,165 | 72,700 | -27,900 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251006 | 1,181 | 1,185 | 1,171 | 1,184 | 128,300 | 55,600 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251007 | 1,185 | 1,188 | 1,178 | 1,179 | 85,700 | -42,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251008 | 1,180 | 1,199 | 1,169 | 1,169 | 87,600 | 1,900 | 99% | ▼▼ | 1777 | 51 | 0 | 94% | 0% |
| 20251009 | 1,171 | 1,174 | 1,154 | 1,157 | 140,900 | 53,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251010 | 1,151 | 1,153 | 1,143 | 1,149 | 112,300 | -28,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251014 | 1,136 | 1,162 | 1,136 | 1,152 | 112,700 | 400 | 100% | ▲ | 1771 | 0 | 0 | 93% | 0% |
| 20251015 | 1,169 | 1,170 | 1,154 | 1,157 | 87,200 | -25,500 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251016 | 1,160 | 1,164 | 1,146 | 1,158 | 61,500 | -25,700 | 100% | ▲▲▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251017 | 1,158 | 1,164 | 1,154 | 1,159 | 63,500 | 2,000 | 100% | ▲▲▲▲ | 4171 | 0 | 0 | 93% | 1% |
| 20251020 | 1,167 | 1,175 | 1,165 | 1,175 | 70,900 | 7,400 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251021 | 1,177 | 1,180 | 1,166 | 1,167 | 65,500 | -5,400 | 99% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251022 | 1,173 | 1,177 | 1,170 | 1,174 | 72,500 | 7,000 | 101% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20251023 | 1,174 | 1,185 | 1,169 | 1,178 | 76,700 | 4,200 | 100% | ▲▲ | 1711 | 0 | 0 | 95% | 3% |
| 20251024 | 1,188 | 1,188 | 1,176 | 1,184 | 79,200 | 2,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251027 | 1,188 | 1,194 | 1,182 | 1,188 | 73,300 | -5,900 | 100% | ▲▲▲▲ | 2252 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 149,700 | 3,800 | 59,500 | 900 | 90,200 | 2,900 |
| 2025-10-10 | 162,600 | 4,600 | 57,600 | 900 | 105,000 | 3,700 |
| 2025-10-03 | 162,000 | 4,100 | 60,400 | 900 | 101,600 | 3,200 |
| 2025-09-26 | 157,600 | 3,800 | 65,400 | 1,700 | 92,200 | 2,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-07 13:48 | S100VKC9 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
| 2025-03-24 11:40 | S100VF7O | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
| 2025-03-17 14:20 | S100VDTX | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
| 2025-03-07 15:30 | S100VCL0 | 三井物産株式会社 | 変更報告書 |
| 2025-03-07 11:15 | S100VCXO | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
| 2025-03-03 11:25 | S100VAX7 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
| 2024-10-22 13:37 | S100UK44 | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |
| 2024-10-07 13:46 | S100UHGM | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
| 2024-07-29 14:44 | S100U3QA | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |