[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/卸売業】 売上高:1152080 当期純利益:31700 総資産:899050 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 4,160 | 4,200 | 4,150 | 4,165 | 14,600 | -17,500 | 100% | ▼ | 8588 | 0 | 0 | 99% | 2% |
| 20250805 | 4,100 | 4,125 | 4,075 | 4,095 | 19,400 | -7,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250818 | 4,165 | 4,195 | 4,150 | 4,170 | 14,400 | -3,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250731 | 4,135 | 4,145 | 4,105 | 4,120 | 13,600 | -3,000 | 100% | ▼ | 8858 | 0 | 0 | 98% | 4% |
| 20250729 | 4,165 | 4,165 | 4,110 | 4,130 | 16,900 | -2,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250826 | 4,075 | 4,075 | 4,050 | 4,055 | 18,100 | -2,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250827 | 4,055 | 4,080 | 4,055 | 4,080 | 16,400 | -1,700 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250825 | 4,095 | 4,095 | 4,065 | 4,075 | 20,500 | -1,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250808 | 4,140 | 4,160 | 4,130 | 4,150 | 19,400 | -1,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250821 | 4,150 | 4,150 | 4,115 | 4,115 | 14,600 | -1,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250820 | 4,190 | 4,190 | 4,140 | 4,145 | 15,700 | -700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250730 | 4,135 | 4,160 | 4,125 | 4,135 | 16,600 | -300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250807 | 4,110 | 4,135 | 4,100 | 4,120 | 20,600 | -100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250806 | 4,095 | 4,120 | 4,095 | 4,110 | 20,700 | 1,300 | 100% | ▲▲ | 7171 | 0 | 0 | 97% | 3% |
| 20250819 | 4,180 | 4,205 | 4,170 | 4,190 | 16,400 | 2,000 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250815 | 4,155 | 4,170 | 4,120 | 4,160 | 17,700 | 3,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250804 | 4,110 | 4,130 | 4,070 | 4,085 | 27,000 | 3,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250728 | 4,210 | 4,210 | 4,165 | 4,165 | 19,400 | 4,200 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250812 | 4,150 | 4,175 | 4,125 | 4,175 | 25,700 | 6,300 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 99% | 2% |
| 20250813 | 4,180 | 4,210 | 4,150 | 4,185 | 32,100 | 6,400 | 100% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250822 | 4,115 | 4,115 | 4,085 | 4,095 | 21,900 | 7,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250828 | 4,080 | 4,085 | 4,045 | 4,070 | 25,000 | 8,600 | 100% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250801 | 4,120 | 4,180 | 4,120 | 4,145 | 23,600 | 10,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8079 | GOLDMAN SACHS INTERNATIONAL | 140,672 | 1% | ▲ | 16,800 |
| 2025-08-25 | 8079 | GOLDMAN SACHS INTERNATIONAL | 153,972 | 1% | ▲ | 13,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 26,600 | 20,800 | 9,000 | 5,400 | 17,600 | 15,400 |
| 2025-08-08 | 26,500 | 21,100 | 8,900 | 5,500 | 17,600 | 15,600 |
| 2025-08-15 | 26,700 | 22,400 | 9,000 | 5,900 | 17,700 | 16,500 |
| 2025-08-22 | 30,300 | 22,400 | 10,300 | 6,600 | 20,000 | 15,800 |