[8079]正栄食:【食品商社】乳製品・油脂類一部小売りも
Yahoo! 【プライム/26卸売業】 売上高:1152080 当期純利益:31700 総資産:899050 時価:709億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 4,085 | 4,130 | 4,085 | 4,120 | 23,100 | -900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260115 | 4,120 | 4,140 | 4,115 | 4,135 | 18,200 | -4,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260116 | 4,135 | 4,150 | 4,130 | 4,150 | 17,500 | -700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260119 | 4,150 | 4,175 | 4,140 | 4,165 | 24,800 | 7,300 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260120 | 4,165 | 4,185 | 4,155 | 4,160 | 22,900 | -1,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20260121 | 4,150 | 4,165 | 4,075 | 4,100 | 37,700 | 14,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260122 | 4,100 | 4,125 | 4,085 | 4,095 | 20,700 | -17,000 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20260123 | 4,125 | 4,130 | 4,080 | 4,085 | 17,600 | -3,100 | 100% | ▼▼▼▼ | 2828 | 0 | 0 | 98% | 1% |
| 20260126 | 4,085 | 4,105 | 4,045 | 4,070 | 63,900 | 46,300 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20260127 | 4,070 | 4,090 | 4,045 | 4,045 | 28,600 | -35,300 | 99% | ▼▼▼▼▼▼ | 8588 | 24 | 0 | 97% | 0% |
| 20260128 | 4,040 | 4,050 | 4,010 | 4,010 | 28,600 | 0 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260129 | 4,010 | 4,035 | 3,995 | 4,020 | 48,700 | 20,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20260130 | 4,020 | 4,070 | 4,020 | 4,070 | 30,700 | -18,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260202 | 4,090 | 4,100 | 4,050 | 4,080 | 23,600 | -7,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260203 | 4,080 | 4,095 | 4,070 | 4,090 | 22,100 | -1,500 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260204 | 4,110 | 4,115 | 4,080 | 4,100 | 31,100 | 9,000 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260205 | 4,110 | 4,130 | 4,095 | 4,095 | 16,300 | -14,800 | 100% | ▼ | 2258 | 0 | 0 | 98% | 2% |
| 20260206 | 4,095 | 4,120 | 4,075 | 4,120 | 29,800 | 13,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260209 | 4,140 | 4,140 | 4,100 | 4,110 | 23,700 | -6,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260210 | 4,110 | 4,130 | 4,095 | 4,105 | 21,300 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260212 | 4,115 | 4,145 | 4,110 | 4,135 | 27,900 | 6,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260213 | 4,140 | 4,155 | 4,105 | 4,150 | 23,200 | -4,700 | 100% | ▲▲ | 2822 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8079 | GOLDMAN SACHS INTERNATIONAL | 204,630 | 1% | ▼ | -15,300 |
| 2026-01-30 | 8079 | Citigroup Global Markets Limited | 87,399 | 1% | ▲ | |
| 2026-01-29 | 8079 | GOLDMAN SACHS INTERNATIONAL | 219,930 | 1% | ▼ | -5,190 |
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 | 30,000 | 24,500 | 10,000 | 300 | 20,000 | 24,200 |
| 2026-01-30 | 28,300 | 21,400 | 10,000 | 200 | 18,300 | 21,200 |
| 2026-01-23 | 24,400 | 12,000 | 8,800 | 300 | 15,600 | 11,700 |
| 2026-01-16 | 22,600 | 15,300 | 8,400 | 300 | 14,200 | 15,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-06 10:19 | S100XJH4 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-09-22 10:49 | S100WPX5 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-06-18 16:01 | S100VV7W | 本多興産株式会社 | 変更報告書 |
| 2025-04-07 12:19 | S100VJUO | 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） |
| 2024-02-16 10:08 | S100SWVU | 本多秀光 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-15 13:17 | S100SQP6 | 本多秀光 | 変更報告書 |
| 2024-02-15 13:14 | S100SQNZ | 本多興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |