[8217]オークワ:【スーパー】ニチリウグループ食品の製造物流
Yahoo! 【プライム/27小売業】 売上高:2501500 当期純利益:-23810 総資産:1286290 時価:356億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250929 | 970 | 988 | 959 | 968 | 223,800 | 137,500 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20251003 | 855 | 870 | 848 | 856 | 117,800 | -14,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
20251002 | 893 | 893 | 860 | 861 | 132,300 | -53,900 | 97% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
20250922 | 938 | 950 | 934 | 934 | 93,500 | 29,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
20251007 | 865 | 865 | 849 | 851 | 65,500 | -44,100 | 98% | ▼ | 8828 | 0 | 0 | 88% | 0% |
20251006 | 864 | 874 | 860 | 864 | 109,600 | -8,200 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
20251001 | 928 | 928 | 885 | 891 | 186,200 | -62,300 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
20250930 | 957 | 973 | 927 | 927 | 248,500 | 24,700 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
20250926 | 929 | 942 | 929 | 942 | 86,300 | 20,900 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 1% |
20250925 | 930 | 935 | 927 | 932 | 65,400 | 9,100 | 100% | ▲ | 4771 | 0 | 0 | 96% | 0% |
20250924 | 934 | 935 | 930 | 931 | 56,300 | -37,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250905 | 969 | 969 | 958 | 961 | 58,700 | -12,000 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
20250919 | 950 | 959 | 936 | 941 | 64,200 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
20250918 | 963 | 963 | 943 | 949 | 62,500 | 23,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
20250917 | 958 | 965 | 954 | 963 | 38,600 | 7,200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
20250916 | 956 | 964 | 951 | 960 | 31,400 | -34,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
20250912 | 955 | 960 | 950 | 956 | 65,500 | 7,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
20250911 | 961 | 966 | 952 | 952 | 58,400 | 9,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
20250910 | 970 | 970 | 955 | 961 | 48,500 | -6,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
20250909 | 977 | 980 | 959 | 966 | 54,800 | 18,000 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
20250908 | 961 | 972 | 960 | 971 | 36,800 | -21,900 | 101% | ▲ | 2282 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-05 | 19,600 | 46,000 | 5,300 | 20,700 | 14,300 | 25,300 |
2025-09-12 | 18,600 | 41,800 | 5,500 | 18,500 | 13,100 | 23,300 |
2025-09-19 | 24,100 | 41,600 | 8,800 | 18,500 | 15,300 | 23,100 |
2025-09-26 | 36,700 | 37,200 | 8,700 | 18,500 | 28,000 | 18,700 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-03-22 09:05 | S100T2QF | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-01-09 09:33 | S100V1NQ | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-01-21 09:24 | S100V3PD | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-01-23 09:03 | S100V49R | 大桑啓嗣 | 変更報告書 |
2025-02-05 10:31 | S100V6NT | 大桑啓嗣 | 訂正報告書(大量保有報告書・変更報告書) |
2025-02-06 14:43 | S100V6D6 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-02-10 13:24 | S100V6R7 | 大桑啓嗣 | 変更報告書 |
2025-03-06 09:43 | S100VC33 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
2025-09-19 10:37 | S100WP5V | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |