[2108]甜菜糖:【ビート糖】明治HD系製糖も保護政策がカギ
Yahoo! 【プライム/04食料品】 売上高:647960 当期純利益:27030 総資産:1012150 時価:597億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,600 | 3,640 | 3,585 | 3,630 | 38,300 | 14,000 | 101% | ▲ | 7771 | 0 | 15 | 99% | 16% |
| 20251209 | 3,635 | 3,670 | 3,630 | 3,635 | 19,900 | -18,400 | 100% | ▲▲ | 2222 | 0 | 16 | 99% | 14% |
| 20251210 | 3,655 | 3,660 | 3,490 | 3,490 | 39,100 | 19,200 | 96% | ▼ | 7717 | 0 | 16 | 95% | 7% |
| 20251211 | 3,500 | 3,545 | 3,470 | 3,500 | 33,900 | -5,200 | 100% | ▲ | 8882 | 0 | 3 | 95% | 7% |
| 20251212 | 3,530 | 3,650 | 3,500 | 3,635 | 54,100 | 20,200 | 104% | ▲▲ | 1111 | 40 | 7 | 99% | 11% |
| 20251215 | 3,635 | 3,710 | 3,635 | 3,700 | 15,000 | -39,100 | 102% | ▲▲▲ | 2222 | 0 | 12 | 100% | 13% |
| 20251216 | 3,720 | 3,720 | 3,630 | 3,650 | 18,700 | 3,700 | 99% | ▼ | 1717 | 0 | 13 | 99% | 11% |
| 20251217 | 3,675 | 3,695 | 3,625 | 3,625 | 12,700 | -6,000 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 7% |
| 20251218 | 3,590 | 3,665 | 3,585 | 3,635 | 17,900 | 5,200 | 100% | ▲ | 7771 | 0 | 4 | 98% | 4% |
| 20251219 | 3,680 | 3,680 | 3,640 | 3,640 | 16,800 | -1,100 | 100% | ▲▲ | 2222 | 0 | 10 | 98% | 4% |
| 20251222 | 3,635 | 3,785 | 3,635 | 3,750 | 44,500 | 27,700 | 103% | ▲▲▲ | 1771 | 10 | 7 | 100% | 7% |
| 20251223 | 3,755 | 3,780 | 3,730 | 3,780 | 19,400 | -25,100 | 101% | ▲▲▲▲ | 8222 | 0 | 8 | 100% | 8% |
| 20251224 | 3,775 | 3,800 | 3,760 | 3,780 | 31,300 | 11,900 | 100% | -- | 1114 | 0 | 7 | 100% | 8% |
| 20251225 | 3,805 | 3,805 | 3,660 | 3,695 | 28,600 | -2,700 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20251226 | 3,695 | 3,825 | 3,665 | 3,800 | 45,900 | 17,300 | 103% | ▲ | 1171 | 0 | 5 | 100% | 9% |
| 20251229 | 3,800 | 3,835 | 3,740 | 3,795 | 152,500 | 106,600 | 100% | ▼ | 1117 | 0 | 4 | 100% | 9% |
| 20251230 | 3,740 | 3,855 | 3,725 | 3,830 | 37,700 | -114,800 | 101% | ▲ | 2882 | 0 | 3 | 100% | 10% |
| 20260105 | 3,795 | 3,850 | 3,795 | 3,850 | 14,700 | -23,000 | 101% | ▲▲ | 8222 | 0 | 2 | 100% | 10% |
| 20260106 | 3,850 | 4,055 | 3,810 | 3,995 | 44,800 | 30,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260107 | 3,995 | 4,025 | 3,895 | 3,900 | 28,700 | -16,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 2108 | GOLDMAN SACHS INTERNATIONAL | 49,407 | 0% | ▼ | -92,097 |
| 2025-12-24 | 2108 | GOLDMAN SACHS INTERNATIONAL | 141,504 | 1% | ▲ | 10,900 |
| 2025-12-17 | 2108 | GOLDMAN SACHS INTERNATIONAL | 130,604 | 1% | ▲ | 11,400 |
| 2025-12-12 | 2108 | GOLDMAN SACHS INTERNATIONAL | 119,204 | 1% | ▲ | 7,100 |
| 2025-12-11 | 2108 | GOLDMAN SACHS INTERNATIONAL | 112,104 | 1% | ▲ | 21,225 |
| 2025-12-08 | 2108 | GOLDMAN SACHS INTERNATIONAL | 90,879 | 1% | ▲ | 10,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 246,300 | 36,600 | 29,600 | 600 | 216,700 | 36,000 |
| 2025-12-19 | 206,500 | 38,100 | 28,500 | 600 | 178,000 | 37,500 |
| 2025-12-12 | 204,600 | 37,500 | 28,200 | 600 | 176,400 | 36,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-08 15:31 | S100X7WZ | Ｂｅ Ｂｒａｖｅ株式会社 | 変更報告書 |
| 2025-12-05 17:03 | S100X8Q0 | ニッテン共栄会 会長 杉山 健 | 変更報告書 |
| 2025-11-25 17:00 | S100X54C | Ｂｅ Ｂｒａｖｅ株式会社 | 大量保有報告書 |