[2908]フジッコ:【煮豆】「おまめさん」と昆布、総菜の3本柱デザートも
Yahoo! 【プライム/04食料品】 売上高:570770 当期純利益:9510 総資産:794290 時価:472億円
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 | 1,575 | 1,600 | 1,575 | 1,581 | 55,200 | 18,500 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 97% | 1% |
| 20251113 | 1,585 | 1,593 | 1,582 | 1,587 | 28,600 | -26,600 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 97% | 2% |
| 20251114 | 1,585 | 1,594 | 1,580 | 1,588 | 32,300 | 3,700 | 100% | ▲▲▲▲▲▲ | 1741 | 0 | 0 | 97% | 2% |
| 20251117 | 1,590 | 1,603 | 1,590 | 1,603 | 38,600 | 6,300 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251118 | 1,596 | 1,609 | 1,595 | 1,597 | 36,000 | -2,600 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251119 | 1,597 | 1,604 | 1,586 | 1,588 | 36,800 | 800 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251120 | 1,591 | 1,595 | 1,580 | 1,580 | 30,200 | -6,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251121 | 1,582 | 1,611 | 1,582 | 1,611 | 50,600 | 20,400 | 102% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251125 | 1,605 | 1,611 | 1,600 | 1,600 | 27,700 | -22,900 | 99% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20251126 | 1,605 | 1,615 | 1,605 | 1,615 | 27,100 | -600 | 101% | ▲ | 2252 | 0 | 0 | 100% | 4% |
| 20251127 | 1,615 | 1,617 | 1,611 | 1,614 | 25,600 | -1,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251128 | 1,617 | 1,622 | 1,608 | 1,612 | 50,000 | 24,400 | 100% | ▼▼ | 1717 | 0 | 0 | 100% | 3% |
| 20251201 | 1,612 | 1,612 | 1,597 | 1,601 | 49,600 | -400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251202 | 1,603 | 1,603 | 1,597 | 1,598 | 26,200 | -23,400 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 99% | 2% |
| 20251203 | 1,594 | 1,598 | 1,589 | 1,589 | 38,500 | 12,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251204 | 1,592 | 1,592 | 1,585 | 1,587 | 44,800 | 6,300 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251205 | 1,586 | 1,587 | 1,575 | 1,575 | 62,200 | 17,400 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251208 | 1,576 | 1,583 | 1,570 | 1,575 | 77,500 | 15,300 | 100% | -- | 7774 | 0 | 0 | 98% | 0% |
| 20251209 | 1,575 | 1,577 | 1,570 | 1,570 | 55,400 | -22,100 | 100% | ▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251210 | 1,572 | 1,586 | 1,572 | 1,582 | 51,600 | -3,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251211 | 1,583 | 1,585 | 1,571 | 1,571 | 52,900 | 1,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20251212 | 1,580 | 1,585 | 1,571 | 1,571 | 42,800 | -10,100 | 100% | -- | 5585 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 270,883 | 1% | ▲ | 28,500 |
| 2025-12-01 | 2908 | モルガン・スタンレーMUFG証券株式会社 | 242,383 | 1% | ▲ | 31,300 |
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 | 52,300 | 66,600 | 38,900 | 21,500 | 13,400 | 45,100 |
| 2025-11-28 | 40,700 | 63,300 | 28,800 | 21,600 | 11,900 | 41,700 |
| 2025-11-21 | 41,700 | 62,800 | 28,800 | 21,500 | 12,900 | 41,300 |
| 2025-11-14 | 44,600 | 62,700 | 29,100 | 21,600 | 15,500 | 41,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-09 14:07 | S100U40Q | 福井 正一 | 変更報告書 |
| 2024-07-29 09:36 | S100U3DN | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-03-18 14:33 | S100T1PB | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |