[2752]フジオフード:【食堂】関西地盤全国で「まいどおおきに食堂」など展開
Yahoo! 【プライム/27小売業】 売上高:313240 当期純利益:4590 総資産:263100 時価:581億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 1,132 | 1,151 | 1,130 | 1,151 | 126,600 | -53,700 | 102% | ▲ | 8282 | 51 | 15 | 99% | 5% |
| 20250902 | 1,151 | 1,162 | 1,151 | 1,162 | 166,800 | 40,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250903 | 1,158 | 1,162 | 1,148 | 1,152 | 115,600 | -51,200 | 99% | ▼ | 5828 | 0 | 0 | 99% | 5% |
| 20250904 | 1,152 | 1,156 | 1,139 | 1,156 | 141,000 | 25,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250905 | 1,156 | 1,156 | 1,147 | 1,148 | 93,000 | -48,000 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20250908 | 1,151 | 1,167 | 1,151 | 1,166 | 181,200 | 88,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250909 | 1,166 | 1,168 | 1,160 | 1,165 | 115,900 | -65,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250910 | 1,170 | 1,177 | 1,168 | 1,174 | 158,000 | 42,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250911 | 1,175 | 1,178 | 1,166 | 1,172 | 100,200 | -57,800 | 100% | ▼ | 2828 | 0 | 0 | 100% | 6% |
| 20250912 | 1,172 | 1,180 | 1,172 | 1,180 | 155,300 | 55,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250916 | 1,180 | 1,183 | 1,173 | 1,179 | 135,700 | -19,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250917 | 1,180 | 1,180 | 1,171 | 1,175 | 83,200 | -52,500 | 100% | ▼▼ | 8858 | 0 | 0 | 100% | 4% |
| 20250918 | 1,180 | 1,182 | 1,170 | 1,179 | 134,000 | 50,800 | 100% | ▲ | 1741 | 0 | 0 | 100% | 4% |
| 20250919 | 1,182 | 1,186 | 1,172 | 1,186 | 439,200 | 305,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250922 | 1,190 | 1,192 | 1,184 | 1,189 | 182,600 | -256,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250924 | 1,189 | 1,191 | 1,180 | 1,188 | 234,600 | 52,000 | 100% | ▼ | 7777 | 0 | 0 | 100% | 5% |
| 20250925 | 1,180 | 1,191 | 1,177 | 1,190 | 289,200 | 54,600 | 100% | ▲ | 4771 | 0 | 0 | 100% | 5% |
| 20250926 | 1,192 | 1,194 | 1,184 | 1,193 | 274,100 | -15,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250929 | 1,187 | 1,189 | 1,165 | 1,165 | 390,500 | 116,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250930 | 1,165 | 1,167 | 1,150 | 1,150 | 385,600 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 1,150 | 1,156 | 1,140 | 1,150 | 226,900 | -158,700 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
| 20251002 | 1,150 | 1,152 | 1,135 | 1,135 | 175,500 | -51,400 | 99% | ▼ | 8858 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 2752 | JPM Securities Japan Co Ltd. | 364,988 | 1% | ▲ | 54,700 |
| 2025-09-19 | 2752 | BNP Paribas Financial Markets SNC | 353,490 | 1% | ▲ | 101,100 |
| 2025-09-11 | 2752 | JPM Securities Japan Co Ltd. | 310,288 | 1% | ▲ | 32,300 |
| 2025-09-08 | 2752 | BNP Paribas Financial Markets SNC | 252,390 | 0% | ▼ | -5,600 |
| 2025-09-08 | 2752 | モルガン・スタンレーMUFG証券株式会社 | 245,716 | 0% | ▼ | -41,844 |
| 2025-09-04 | 2752 | BNP Paribas Financial Markets SNC | 257,990 | 1% | ▲ | |
| 2025-09-04 | 2752 | GOLDMAN SACHS INTERNATIONAL | 279,442 | 1% | ▼ | -113,400 |
| 2025-09-03 | 2752 | GOLDMAN SACHS INTERNATIONAL | 392,842 | 1% | ▲ | 102,008 |
| 2025-09-01 | 2752 | GOLDMAN SACHS INTERNATIONAL | 290,834 | 1% | ▼ | -171,900 |
| 2025-09-01 | 2752 | JPM Securities Japan Co Ltd. | 277,988 | 1% | ▼ | -33,400 |
| 2025-09-01 | 2752 | モルガン・スタンレーMUFG証券株式会社 | 287,560 | 1% | ▼ | -29,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 355,100 | 839,500 | 57,000 | 694,700 | 298,100 | 144,800 |
| 2025-09-19 | 163,600 | 560,400 | 45,300 | 419,400 | 118,300 | 141,000 |
| 2025-09-12 | 141,400 | 504,900 | 41,000 | 357,600 | 100,400 | 147,300 |
| 2025-09-05 | 140,300 | 451,200 | 40,300 | 305,000 | 100,000 | 146,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-17 17:00 | S100VYY3 | サッポロビール株式会社 | 変更報告書 |
| 2024-12-06 15:00 | S100UWWG | 藤尾 政弘 | 変更報告書 |
| 2024-12-03 14:57 | S100UW0K | サッポロビール株式会社 | 変更報告書 |
| 2024-08-27 13:39 | S100U9T3 | サッポロビール株式会社 | 変更報告書 |