[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/小売業】 売上高:313240 当期純利益:4590 総資産:263100 時価:604億円
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 | 1,102 | 1,113 | 1,102 | 1,110 | 181,600 | -168,400 | 101% | ▲ | 2222 | 0 | 10 | 96% | 1% |
20250818 | 1,116 | 1,127 | 1,115 | 1,123 | 203,300 | 21,700 | 101% | ▲▲ | 1111 | 40 | 18 | 97% | 2% |
20250819 | 1,123 | 1,129 | 1,121 | 1,129 | 111,000 | -92,300 | 101% | ▲▲▲ | 2222 | 0 | 19 | 98% | 3% |
20250820 | 1,128 | 1,142 | 1,128 | 1,137 | 135,900 | 24,900 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
20250821 | 1,138 | 1,143 | 1,132 | 1,137 | 127,800 | -8,100 | 100% | -- | 2225 | 51 | 0 | 98% | 3% |
20250822 | 1,137 | 1,149 | 1,136 | 1,145 | 143,200 | 15,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
20250825 | 1,145 | 1,155 | 1,144 | 1,155 | 179,100 | 35,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
20250826 | 1,155 | 1,159 | 1,150 | 1,151 | 119,100 | -60,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
20250827 | 1,151 | 1,153 | 1,146 | 1,153 | 97,700 | -21,400 | 100% | ▲ | 8882 | 0 | 0 | 100% | 5% |
20250828 | 1,152 | 1,158 | 1,147 | 1,158 | 111,500 | 13,800 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 5% |
20250829 | 1,153 | 1,153 | 1,127 | 1,129 | 180,300 | 68,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 3% |
20250901 | 1,132 | 1,151 | 1,130 | 1,151 | 126,600 | -53,700 | 102% | ▲ | 8282 | 51 | 0 | 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% |
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 | 140,300 | 451,200 | 40,300 | 305,000 | 100,000 | 146,200 |
2025-08-29 | 141,900 | 426,600 | 39,800 | 273,000 | 102,100 | 153,600 |
2025-08-22 | 133,500 | 392,900 | 48,100 | 251,000 | 85,400 | 141,900 |
2025-08-15 | 139,900 | 388,800 | 50,200 | 248,000 | 89,700 | 140,800 |
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 |