[1301]極洋:【水産物】貿易や漁業、加工食品
Yahoo! 【プライム/01水産・農林業】 売上高:3026810 当期純利益:67400 総資産:1821250 時価:556億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 4,690 | 4,800 | 4,685 | 4,775 | 51,100 | 20,900 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20251113 | 4,780 | 4,800 | 4,770 | 4,775 | 19,800 | -31,300 | 100% | -- | 5225 | 0 | 0 | 96% | 6% |
| 20251114 | 4,755 | 4,770 | 4,735 | 4,745 | 31,500 | 11,700 | 99% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251117 | 4,735 | 4,745 | 4,665 | 4,675 | 33,300 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20251118 | 4,675 | 4,705 | 4,625 | 4,655 | 28,300 | -5,000 | 100% | ▼▼▼ | 8888 | 51 | 0 | 93% | 3% |
| 20251119 | 4,655 | 4,695 | 4,530 | 4,570 | 104,000 | 75,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20251120 | 4,640 | 4,690 | 4,580 | 4,670 | 54,900 | -49,100 | 102% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251121 | 4,635 | 4,750 | 4,635 | 4,740 | 37,100 | -17,800 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 5% |
| 20251125 | 4,775 | 4,775 | 4,690 | 4,690 | 44,800 | 7,700 | 99% | ▼ | 1117 | 0 | 0 | 94% | 4% |
| 20251126 | 4,720 | 4,760 | 4,720 | 4,745 | 28,300 | -16,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251127 | 4,765 | 4,775 | 4,730 | 4,745 | 22,100 | -6,200 | 100% | -- | 2225 | 0 | 0 | 99% | 5% |
| 20251128 | 4,745 | 4,800 | 4,730 | 4,800 | 26,100 | 4,000 | 101% | ▲ | 1471 | 51 | 0 | 100% | 6% |
| 20251201 | 4,810 | 4,830 | 4,710 | 4,725 | 45,700 | 19,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251202 | 4,765 | 4,765 | 4,660 | 4,660 | 34,100 | -11,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251203 | 4,665 | 4,665 | 4,610 | 4,615 | 27,300 | -6,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20251204 | 4,635 | 4,635 | 4,600 | 4,615 | 32,100 | 4,800 | 100% | -- | 7774 | 0 | 0 | 96% | 1% |
| 20251205 | 4,625 | 4,625 | 4,580 | 4,590 | 31,800 | -300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251208 | 4,590 | 4,670 | 4,580 | 4,670 | 35,400 | 3,600 | 102% | ▲ | 1471 | 0 | 0 | 97% | 2% |
| 20251209 | 4,670 | 4,670 | 4,600 | 4,605 | 16,800 | -18,600 | 99% | ▼ | 5228 | 0 | 0 | 96% | 1% |
| 20251210 | 4,610 | 4,630 | 4,605 | 4,630 | 14,500 | -2,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251211 | 4,630 | 4,640 | 4,535 | 4,535 | 46,100 | 31,600 | 98% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251212 | 4,580 | 4,605 | 4,570 | 4,605 | 65,900 | 19,800 | 102% | ▲ | 7171 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 152,300 | 4,600 | 69,600 | 0 | 82,700 | 4,600 |
| 2025-11-28 | 149,700 | 8,400 | 68,900 | 0 | 80,800 | 8,400 |
| 2025-11-21 | 152,100 | 8,000 | 69,500 | 0 | 82,600 | 8,000 |
| 2025-11-14 | 157,800 | 5,100 | 70,300 | 100 | 87,500 | 5,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPDF | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-19 09:40 | S100TA9C | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-22 09:05 | S100T2Q8 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-07 10:24 | S100SZOB | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| 2024-02-21 09:31 | S100SX2T | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |