[8142]トーホー:【業務用食品】外食産業向け食材供給食品スーパーも
Yahoo! 【プライム/卸売業】 売上高:2464650 当期純利益:44850 総資産:883200 時価:387億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 3,635 | 3,650 | 3,610 | 3,620 | 38,400 | 6,200 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250826 | 3,615 | 3,665 | 3,595 | 3,615 | 38,700 | 300 | 100% | ▼ | 1777 | 0 | 0 | 100% | 12% |
| 20250822 | 3,600 | 3,640 | 3,590 | 3,610 | 32,200 | 8,500 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250819 | 3,550 | 3,635 | 3,545 | 3,600 | 62,900 | 29,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250821 | 3,610 | 3,610 | 3,565 | 3,595 | 23,700 | -11,500 | 100% | ▲ | 8822 | 0 | 0 | 100% | 12% |
| 20250807 | 3,555 | 3,605 | 3,515 | 3,585 | 40,600 | 3,700 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 51 | 0 | 100% | 15% |
| 20250820 | 3,600 | 3,615 | 3,575 | 3,585 | 35,200 | -27,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250808 | 3,600 | 3,610 | 3,545 | 3,550 | 31,600 | -9,000 | 99% | ▼ | 2228 | 51 | 0 | 99% | 13% |
| 20250806 | 3,500 | 3,570 | 3,500 | 3,545 | 36,900 | -4,100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250818 | 3,535 | 3,565 | 3,505 | 3,530 | 33,200 | 9,700 | 100% | ▲ | 1111 | 0 | 0 | 98% | 13% |
| 20250827 | 3,590 | 3,600 | 3,515 | 3,525 | 34,400 | -4,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250828 | 3,515 | 3,550 | 3,505 | 3,520 | 20,900 | -13,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250814 | 3,470 | 3,535 | 3,470 | 3,520 | 38,000 | 14,300 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 12% |
| 20250815 | 3,495 | 3,535 | 3,495 | 3,515 | 23,500 | -14,500 | 100% | ▼ | 5228 | 0 | 0 | 98% | 12% |
| 20250813 | 3,480 | 3,505 | 3,460 | 3,500 | 23,700 | -15,400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 12% |
| 20250805 | 3,450 | 3,530 | 3,435 | 3,495 | 41,000 | -45,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250812 | 3,550 | 3,550 | 3,470 | 3,470 | 39,100 | 7,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250804 | 3,350 | 3,470 | 3,350 | 3,460 | 86,600 | 11,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 11% |
| 20250801 | 3,280 | 3,395 | 3,265 | 3,380 | 75,200 | -1,900 | 103% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 9% |
| 20250731 | 3,235 | 3,295 | 3,220 | 3,285 | 77,100 | -195,700 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 6% |
| 20250730 | 3,100 | 3,265 | 3,100 | 3,250 | 272,800 | 83,900 | 100% | ▲▲ | 1771 | 0 | 2 | 100% | 5% |
| 20250729 | 3,220 | 3,240 | 3,200 | 3,235 | 188,900 | 67,000 | 100% | ▲ | 7771 | 0 | 5 | 100% | 4% |
| 20250728 | 3,235 | 3,265 | 3,220 | 3,220 | 121,900 | 36,000 | 100% | ▼▼ | 1477 | 0 | 6 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8142 | JPM Securities Japan Co Ltd. | 50,668 | 0% | ▼ | -8,700 |
| 2025-08-04 | 8142 | Barclays Capital Securities Ltd | 42,662 | 0% | ▼ | -19,300 |
| 2025-07-31 | 8142 | Barclays Capital Securities Ltd | 61,962 | 1% | ▼ | -9,100 |
| 2025-07-30 | 8142 | Barclays Capital Securities Ltd | 71,062 | 1% | ▼ | -10,900 |
| 2025-07-30 | 8142 | JPM Securities Japan Co Ltd. | 59,368 | 1% | ▼ | -16,100 |
| 2025-07-29 | 8142 | JPM Securities Japan Co Ltd. | 75,468 | 1% | ▲ | |
| 2025-07-28 | 8142 | Barclays Capital Securities Ltd | 81,962 | 1% | ▲ | 9,100 |
| 2025-07-28 | 8142 | JPM Securities Japan Co Ltd. | 62,268 | 1% | ▲ |
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 | 40,100 | 10,800 | 16,000 | 100 | 24,100 | 10,700 |
| 2025-08-08 | 36,500 | 9,300 | 13,000 | 0 | 23,500 | 9,300 |
| 2025-08-15 | 32,500 | 10,800 | 11,800 | 100 | 20,700 | 10,700 |
| 2025-08-22 | 35,800 | 6,900 | 13,000 | 100 | 22,800 | 6,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-06 14:19 | S100SPS8 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-02-21 09:29 | S100SX3O | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-19 09:22 | S100U2LZ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |