[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 4,250 | 4,295 | 4,235 | 4,270 | 55,900 | 7,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250912 | 4,215 | 4,245 | 4,180 | 4,230 | 48,500 | 26,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250911 | 4,180 | 4,200 | 4,155 | 4,170 | 21,900 | 3,400 | 100% | ▼ | 1477 | 0 | 0 | 100% | 3% |
| 20250910 | 4,190 | 4,195 | 4,155 | 4,190 | 18,500 | -3,200 | 100% | -- | 8885 | 0 | 0 | 100% | 3% |
| 20250909 | 4,195 | 4,200 | 4,165 | 4,190 | 21,700 | -4,600 | 100% | ▲▲▲▲▲▲ | 2522 | 0 | 0 | 100% | 3% |
| 20250908 | 4,175 | 4,190 | 4,165 | 4,185 | 26,300 | -1,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250819 | 4,180 | 4,205 | 4,170 | 4,190 | 16,400 | 2,000 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250917 | 4,270 | 4,275 | 4,220 | 4,220 | 30,000 | -25,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250905 | 4,150 | 4,180 | 4,135 | 4,165 | 27,500 | 7,800 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250904 | 4,140 | 4,155 | 4,105 | 4,155 | 19,700 | -16,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250903 | 4,105 | 4,150 | 4,095 | 4,130 | 35,900 | 14,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250818 | 4,165 | 4,195 | 4,150 | 4,170 | 14,400 | -3,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250902 | 4,080 | 4,100 | 4,060 | 4,100 | 21,300 | -7,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250820 | 4,190 | 4,190 | 4,140 | 4,145 | 15,700 | -700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250901 | 4,070 | 4,090 | 4,045 | 4,060 | 28,600 | 4,900 | 100% | -- | 7774 | 0 | 0 | 97% | 0% |
| 20250829 | 4,080 | 4,095 | 4,055 | 4,060 | 23,700 | -1,300 | 100% | ▼▼ | 2258 | 0 | 0 | 97% | 0% |
| 20250828 | 4,080 | 4,085 | 4,045 | 4,070 | 25,000 | 8,600 | 100% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250827 | 4,055 | 4,080 | 4,055 | 4,080 | 16,400 | -1,700 | 101% | ▲ | 2282 | 0 | 14 | 97% | 1% |
| 20250826 | 4,075 | 4,075 | 4,050 | 4,055 | 18,100 | -2,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250825 | 4,095 | 4,095 | 4,065 | 4,075 | 20,500 | -1,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250822 | 4,115 | 4,115 | 4,085 | 4,095 | 21,900 | 7,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250821 | 4,150 | 4,150 | 4,115 | 4,115 | 14,600 | -1,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 8079 | GOLDMAN SACHS INTERNATIONAL | 153,972 | 1% | ▲ | 13,300 |
| 2025-09-10 | 8079 | GOLDMAN SACHS INTERNATIONAL | 152,772 | 1% | ▼ | -1,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 30,300 | 22,400 | 10,300 | 6,600 | 20,000 | 15,800 |
| 2025-08-29 | 33,500 | 28,600 | 10,700 | 11,900 | 22,800 | 16,700 |
| 2025-09-05 | 34,300 | 43,700 | 10,100 | 27,200 | 24,200 | 16,500 |
| 2025-09-12 | 33,300 | 64,000 | 9,500 | 46,000 | 23,800 | 18,000 |