[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:715億円
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 | 4,280 | 4,290 | 4,255 | 4,290 | 46,300 | 13,300 | 100% | ▲▲▲▲▲ | 4111 | 0 | 0 | 100% | 6% |
| 20250925 | 4,275 | 4,290 | 4,250 | 4,280 | 33,000 | -27,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250916 | 4,250 | 4,295 | 4,235 | 4,270 | 55,900 | 7,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250924 | 4,250 | 4,285 | 4,230 | 4,260 | 60,600 | 5,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250922 | 4,205 | 4,240 | 4,205 | 4,235 | 54,800 | -11,900 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250912 | 4,215 | 4,245 | 4,180 | 4,230 | 48,500 | 26,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250929 | 4,285 | 4,290 | 4,210 | 4,220 | 66,400 | 20,100 | 98% | ▼ | 4717 | 0 | 0 | 98% | 4% |
| 20250917 | 4,270 | 4,275 | 4,220 | 4,220 | 30,000 | -25,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250919 | 4,250 | 4,250 | 4,200 | 4,215 | 66,700 | 35,500 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250918 | 4,230 | 4,240 | 4,185 | 4,205 | 31,200 | 1,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250909 | 4,195 | 4,200 | 4,165 | 4,190 | 21,700 | -4,600 | 100% | ▲▲▲▲▲▲ | 2522 | 0 | 0 | 100% | 3% |
| 20250930 | 4,255 | 4,255 | 4,190 | 4,190 | 53,300 | -13,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250910 | 4,190 | 4,195 | 4,155 | 4,190 | 18,500 | -3,200 | 100% | -- | 8885 | 0 | 0 | 100% | 3% |
| 20250908 | 4,175 | 4,190 | 4,165 | 4,185 | 26,300 | -1,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251008 | 4,185 | 4,210 | 4,185 | 4,185 | 71,100 | 36,200 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251007 | 4,165 | 4,185 | 4,160 | 4,180 | 34,900 | -33,900 | 101% | ▲▲▲ | 5282 | 0 | 0 | 97% | 1% |
| 20250911 | 4,180 | 4,200 | 4,155 | 4,170 | 21,900 | 3,400 | 100% | ▼ | 1477 | 0 | 0 | 100% | 3% |
| 20251006 | 4,185 | 4,185 | 4,140 | 4,155 | 68,800 | 20,100 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20251001 | 4,175 | 4,190 | 4,130 | 4,130 | 122,800 | 69,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251003 | 4,120 | 4,160 | 4,120 | 4,130 | 48,700 | -28,200 | 100% | ▲ | 2582 | 0 | 0 | 96% | 0% |
| 20251002 | 4,140 | 4,155 | 4,120 | 4,120 | 76,900 | -45,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 8079 | GOLDMAN SACHS INTERNATIONAL | 154,572 | 1% | ▲ | 1,300 |
| 2025-09-19 | 8079 | GOLDMAN SACHS INTERNATIONAL | 153,272 | 1% | ▼ | -1,300 |
| 2025-09-18 | 8079 | GOLDMAN SACHS INTERNATIONAL | 154,572 | 1% | ▲ | 1,800 |
| 2025-09-10 | 8079 | GOLDMAN SACHS INTERNATIONAL | 152,772 | 1% | ▼ | -1,200 |
| 2025-10-01 | 8079 | GOLDMAN SACHS INTERNATIONAL | 172,672 | 1% | ▲ | 18,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 33,300 | 64,000 | 9,500 | 46,000 | 23,800 | 18,000 |
| 2025-09-19 | 52,700 | 114,700 | 10,400 | 96,700 | 42,300 | 18,000 |
| 2025-09-26 | 79,100 | 170,700 | 11,400 | 153,200 | 67,700 | 17,500 |
| 2025-10-03 | 29,100 | 288,500 | 9,500 | 264,900 | 19,600 | 23,600 |