[8079]正栄食:【食品商社】乳製品・油脂類一部小売りも
Yahoo! 【プライム/26卸売業】 売上高:1152080 当期純利益:31700 総資産:899050 時価:694億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 4,100 | 4,105 | 4,055 | 4,070 | 25,900 | -4,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20251202 | 4,070 | 4,090 | 4,045 | 4,060 | 11,900 | -14,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251203 | 4,060 | 4,060 | 3,980 | 3,980 | 40,600 | 28,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251204 | 3,980 | 3,985 | 3,950 | 3,975 | 33,000 | -7,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 2% |
| 20251205 | 3,975 | 4,000 | 3,960 | 3,980 | 21,300 | -11,700 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251208 | 3,975 | 4,025 | 3,975 | 3,985 | 23,300 | 2,000 | 100% | ▲▲ | 1141 | 0 | 0 | 97% | 0% |
| 20251209 | 3,985 | 4,000 | 3,975 | 4,000 | 16,700 | -6,600 | 100% | ▲▲▲ | 8522 | 0 | 0 | 98% | 1% |
| 20251210 | 4,000 | 4,035 | 3,995 | 4,015 | 25,900 | 9,200 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20251211 | 4,040 | 4,040 | 3,985 | 4,005 | 24,000 | -1,900 | 100% | ▼ | 2828 | 0 | 0 | 98% | 1% |
| 20251212 | 4,005 | 4,070 | 3,980 | 4,010 | 54,000 | 30,000 | 100% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20251215 | 4,070 | 4,155 | 4,045 | 4,145 | 78,300 | 24,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251216 | 4,155 | 4,155 | 4,080 | 4,120 | 50,600 | -27,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20251217 | 4,130 | 4,130 | 4,020 | 4,020 | 35,600 | -15,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251218 | 4,035 | 4,085 | 4,035 | 4,070 | 22,800 | -12,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251219 | 4,070 | 4,095 | 4,050 | 4,050 | 23,200 | 400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251222 | 4,050 | 4,065 | 4,020 | 4,020 | 23,000 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251223 | 4,020 | 4,070 | 4,020 | 4,060 | 17,700 | -5,300 | 101% | ▲ | 2582 | 0 | 0 | 98% | 2% |
| 20251224 | 4,060 | 4,075 | 4,055 | 4,055 | 17,800 | 100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251225 | 4,055 | 4,090 | 4,055 | 4,080 | 18,000 | 200 | 101% | ▲ | 1471 | 0 | 0 | 98% | 3% |
| 20251226 | 4,080 | 4,080 | 4,060 | 4,075 | 23,600 | 5,600 | 100% | ▼ | 7117 | 0 | 0 | 98% | 3% |
| 20251229 | 4,075 | 4,095 | 4,055 | 4,080 | 26,200 | 2,600 | 100% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251230 | 4,070 | 4,090 | 4,060 | 4,060 | 17,400 | -8,800 | 100% | ▼ | 8288 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8079 | GOLDMAN SACHS INTERNATIONAL | 225,120 | 1% | ▲ | 18,600 |
| 2025-12-15 | 8079 | GOLDMAN SACHS INTERNATIONAL | 206,520 | 1% | ▲ | 3,000 |
| 2025-12-10 | 8079 | GOLDMAN SACHS INTERNATIONAL | 203,520 | 1% | ▼ | -4,102 |
| 2025-12-01 | 8079 | GOLDMAN SACHS INTERNATIONAL | 207,622 | 1% | ▲ | 18,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 14,500 | 12,800 | 8,400 | 200 | 6,100 | 12,600 |
| 2025-12-12 | 17,700 | 23,400 | 8,000 | 200 | 9,700 | 23,200 |
| 2025-12-05 | 15,300 | 31,200 | 6,900 | 5,200 | 8,400 | 26,000 |