[1333]マルハニチロ:【水産】漁業・養殖のほか冷凍・加工食品にも強み
Yahoo! 【プライム/水産・農林業】 売上高:10786310 当期純利益:232640 総資産:6812110 時価:1806億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 3,274 | 3,277 | 3,219 | 3,237 | 150,800 | -12,000 | 99% | ▼ | 8828 | 0 | 16 | 98% | 6% |
| 20250818 | 3,235 | 3,269 | 3,231 | 3,248 | 121,300 | -29,500 | 100% | ▲ | 8282 | 51 | 14 | 99% | 7% |
| 20250819 | 3,250 | 3,278 | 3,239 | 3,278 | 104,600 | -16,700 | 101% | ▲▲ | 2222 | 51 | 13 | 99% | 8% |
| 20250820 | 3,280 | 3,325 | 3,279 | 3,310 | 214,100 | 109,500 | 101% | ▲▲▲ | 1111 | 41 | 13 | 100% | 8% |
| 20250821 | 3,325 | 3,327 | 3,286 | 3,322 | 201,600 | -12,500 | 100% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 8% |
| 20250822 | 3,324 | 3,353 | 3,307 | 3,350 | 177,100 | -24,500 | 101% | ▲▲▲▲▲ | 2282 | 0 | 12 | 100% | 8% |
| 20250825 | 3,355 | 3,375 | 3,331 | 3,346 | 192,300 | 15,200 | 100% | ▼ | 1117 | 0 | 11 | 100% | 8% |
| 20250826 | 3,340 | 3,340 | 3,285 | 3,303 | 194,000 | 1,700 | 99% | ▼▼ | 7777 | 0 | 10 | 99% | 7% |
| 20250827 | 3,298 | 3,336 | 3,285 | 3,329 | 179,700 | -14,300 | 101% | ▲ | 8582 | 0 | 8 | 99% | 6% |
| 20250828 | 3,340 | 3,365 | 3,314 | 3,339 | 129,500 | -50,200 | 100% | ▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20250829 | 3,335 | 3,335 | 3,293 | 3,294 | 132,500 | 3,000 | 99% | ▼ | 7777 | 0 | 7 | 98% | 4% |
| 20250901 | 3,294 | 3,335 | 3,289 | 3,323 | 95,000 | -37,500 | 101% | ▲ | 5882 | 0 | 5 | 99% | 5% |
| 20250902 | 3,348 | 3,382 | 3,332 | 3,364 | 140,900 | 45,900 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 5% |
| 20250903 | 3,395 | 3,413 | 3,355 | 3,379 | 161,400 | 20,500 | 100% | ▲▲▲ | 1111 | 41 | 9 | 100% | 4% |
| 20250904 | 3,400 | 3,439 | 3,369 | 3,435 | 136,700 | -24,700 | 102% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20250905 | 3,445 | 3,486 | 3,439 | 3,469 | 214,300 | 77,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250908 | 3,480 | 3,563 | 3,469 | 3,544 | 227,100 | 12,800 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250909 | 3,526 | 3,549 | 3,490 | 3,495 | 233,800 | 6,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 8% |
| 20250910 | 3,562 | 3,600 | 3,508 | 3,510 | 342,700 | 108,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250911 | 3,544 | 3,573 | 3,510 | 3,525 | 212,100 | -130,600 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 9% |
| 20250912 | 3,549 | 3,549 | 3,501 | 3,505 | 193,900 | -18,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250916 | 3,501 | 3,575 | 3,484 | 3,572 | 188,900 | -5,000 | 102% | ▲ | 2882 | 0 | 0 | 100% | 9% |
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 | 214,600 | 11,400 | 168,400 | 4,300 | 46,200 | 7,100 |
| 2025-08-29 | 196,400 | 12,400 | 155,000 | 4,200 | 41,400 | 8,200 |
| 2025-08-22 | 175,400 | 10,800 | 137,600 | 4,200 | 37,800 | 6,600 |
| 2025-08-15 | 105,200 | 13,200 | 41,900 | 4,100 | 63,300 | 9,100 |