[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:721億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 4,220 | 4,235 | 4,215 | 4,220 | 30,600 | -23,400 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260410 | 4,290 | 4,300 | 4,240 | 4,250 | 40,800 | -9,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
| 20260409 | 4,305 | 4,335 | 4,260 | 4,260 | 50,200 | -48,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260324 | 4,125 | 4,175 | 4,100 | 4,140 | 51,700 | -62,300 | 102% | ▲ | 2222 | 0 | 11 | 96% | 4% |
| 20260415 | 4,155 | 4,185 | 4,150 | 4,170 | 52,300 | -60,600 | 100% | ▲ | 8282 | 51 | 0 | 96% | 3% |
| 20260416 | 4,230 | 4,260 | 4,205 | 4,210 | 54,000 | 1,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260406 | 4,270 | 4,300 | 4,255 | 4,300 | 59,400 | -36,500 | 102% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260319 | 4,230 | 4,270 | 4,185 | 4,185 | 61,500 | -29,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20260413 | 4,285 | 4,295 | 4,200 | 4,200 | 62,700 | 21,900 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 96% | 3% |
| 20260325 | 4,170 | 4,215 | 4,170 | 4,210 | 70,600 | 18,900 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260331 | 4,300 | 4,325 | 4,250 | 4,260 | 75,100 | -54,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260326 | 4,200 | 4,230 | 4,175 | 4,225 | 78,700 | 8,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260402 | 4,320 | 4,335 | 4,280 | 4,295 | 82,300 | -20,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260318 | 4,215 | 4,300 | 4,205 | 4,300 | 91,300 | -41,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260403 | 4,295 | 4,305 | 4,220 | 4,220 | 95,900 | 13,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20260408 | 4,390 | 4,390 | 4,290 | 4,290 | 98,200 | -54,100 | 98% | ▼ | 2828 | 0 | 0 | 98% | 8% |
| 20260401 | 4,290 | 4,295 | 4,225 | 4,285 | 102,700 | 27,600 | 101% | ▲ | 7771 | 0 | 0 | 100% | 8% |
| 20260414 | 4,235 | 4,235 | 4,135 | 4,155 | 112,900 | 50,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20260323 | 4,120 | 4,130 | 4,060 | 4,060 | 114,000 | 52,500 | 97% | ▼▼ | 7777 | 0 | 12 | 94% | 2% |
| 20260330 | 4,190 | 4,295 | 4,190 | 4,285 | 129,300 | -5,200 | 101% | ▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 8% |
| 20260317 | 4,185 | 4,260 | 4,160 | 4,210 | 133,100 | 14,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260327 | 4,220 | 4,280 | 4,210 | 4,240 | 134,500 | 55,800 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20260407 | 4,325 | 4,365 | 4,305 | 4,365 | 152,300 | 92,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-10 | 8079 | GOLDMAN SACHS INTERNATIONAL | 145,785 | 1% | ▼ | -10,200 |
| 2026-04-09 | 8079 | GOLDMAN SACHS INTERNATIONAL | 155,985 | 1% | ▲ | 18,958 |
| 2026-03-18 | 8079 | GOLDMAN SACHS INTERNATIONAL | 146,085 | 1% | ▼ | -9,600 |
| 2026-04-01 | 8079 | GOLDMAN SACHS INTERNATIONAL | 137,027 | 1% | ▲ | 2,842 |
| 2026-04-14 | 8079 | GOLDMAN SACHS INTERNATIONAL | 173,585 | 1% | ▲ | 27,800 |
| 2026-03-30 | 8079 | GOLDMAN SACHS INTERNATIONAL | 134,185 | 1% | ▼ | -11,900 |
| 2026-03-17 | 8079 | GOLDMAN SACHS INTERNATIONAL | 155,685 | 1% | ▼ | -23,345 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 47,600 | 102,000 | 11,600 | 60,700 | 36,000 | 41,300 |
| 2026-03-27 | 180,700 | 278,800 | 17,000 | 224,200 | 163,700 | 54,600 |
| 2026-04-03 | 31,800 | 391,200 | 9,100 | 337,200 | 22,700 | 54,000 |
| 2026-04-10 | 33,400 | 484,800 | 8,200 | 419,200 | 25,200 | 65,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-02-15 13:17 | S100SQP6 | 本多秀光 | 変更報告書 |
| 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） |
| 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） |
| 2025-06-18 16:01 | S100VV7W | 本多興産株式会社 | 変更報告書 |
| 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） |
| 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） |