[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:793億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,280 | 1,292 | 1,271 | 1,278 | 89,600 | 20,300 | 100% | ▲▲ | 1111 | 40 | 18 | 100% | 5% |
| 20260114 | 1,288 | 1,296 | 1,283 | 1,292 | 44,100 | -45,500 | 101% | ▲▲▲ | 2222 | 0 | 19 | 100% | 5% |
| 20260115 | 1,299 | 1,317 | 1,293 | 1,310 | 96,300 | 52,200 | 101% | ▲▲▲▲ | 1111 | 41 | 18 | 100% | 6% |
| 20260116 | 1,310 | 1,320 | 1,304 | 1,320 | 88,200 | -8,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260119 | 1,331 | 1,339 | 1,325 | 1,326 | 69,200 | -19,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260120 | 1,336 | 1,337 | 1,322 | 1,333 | 133,800 | 64,600 | 101% | ▲▲▲▲▲▲▲ | 7711 | 0 | 0 | 100% | 7% |
| 20260121 | 1,323 | 1,328 | 1,312 | 1,322 | 128,200 | -5,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260122 | 1,322 | 1,323 | 1,311 | 1,317 | 80,700 | -47,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260123 | 1,326 | 1,326 | 1,308 | 1,319 | 112,800 | 32,100 | 100% | ▲ | 1711 | 0 | 0 | 99% | 6% |
| 20260126 | 1,309 | 1,314 | 1,303 | 1,304 | 77,000 | -35,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260127 | 1,302 | 1,320 | 1,296 | 1,316 | 135,100 | 58,100 | 101% | ▲ | 1771 | 0 | 10 | 99% | 6% |
| 20260128 | 1,305 | 1,306 | 1,283 | 1,293 | 110,200 | -24,900 | 98% | ▼ | 8828 | 0 | 10 | 97% | 3% |
| 20260129 | 1,290 | 1,296 | 1,272 | 1,290 | 96,100 | -14,100 | 100% | ▼▼ | 8888 | 0 | 8 | 97% | 3% |
| 20260130 | 1,296 | 1,320 | 1,289 | 1,320 | 72,000 | -24,100 | 102% | ▲ | 2222 | 0 | 7 | 99% | 5% |
| 20260202 | 1,315 | 1,331 | 1,315 | 1,315 | 85,700 | 13,700 | 100% | ▼ | 1117 | 51 | 0 | 99% | 5% |
| 20260203 | 1,325 | 1,345 | 1,318 | 1,339 | 104,700 | 19,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260204 | 1,336 | 1,353 | 1,333 | 1,344 | 67,800 | -36,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260205 | 1,357 | 1,362 | 1,349 | 1,351 | 69,300 | 1,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260206 | 1,354 | 1,359 | 1,342 | 1,350 | 89,500 | 20,200 | 100% | ▼ | 7777 | 0 | 0 | 100% | 6% |
| 20260209 | 1,360 | 1,369 | 1,356 | 1,369 | 84,400 | -5,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260210 | 1,370 | 1,380 | 1,365 | 1,371 | 69,500 | -14,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260212 | 1,370 | 1,378 | 1,345 | 1,346 | 140,600 | 71,100 | 98% | ▼ | 7747 | 0 | 0 | 98% | 4% |
| 20260213 | 1,368 | 1,373 | 1,345 | 1,354 | 87,800 | -52,800 | 101% | ▲ | 8582 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 130,100 | 4,700 | 38,100 | 1,900 | 92,000 | 2,800 |
| 2026-01-30 | 120,300 | 2,600 | 38,400 | 1,600 | 81,900 | 1,000 |
| 2026-01-23 | 107,900 | 2,800 | 39,200 | 1,700 | 68,700 | 1,100 |
| 2026-01-16 | 103,300 | 2,400 | 45,800 | 1,700 | 57,500 | 700 |
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） |