[2109]ＤＭ三井製糖:【精糖】新三井製糖、台糖、ケイ・エスが合併し発足
Yahoo! 【プライム/04食料品】 売上高:1787850 当期純利益:62950 総資産:2021960 時価:1086億円
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 | 3,320 | 3,325 | 3,280 | 3,285 | 39,800 | 2,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20251202 | 3,285 | 3,285 | 3,255 | 3,265 | 23,300 | -16,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251203 | 3,250 | 3,290 | 3,225 | 3,230 | 30,100 | 6,800 | 99% | ▼▼▼ | 1777 | 0 | 0 | 97% | 4% |
| 20251204 | 3,225 | 3,240 | 3,215 | 3,230 | 24,700 | -5,400 | 100% | -- | 8885 | 0 | 0 | 97% | 4% |
| 20251205 | 3,220 | 3,220 | 3,195 | 3,205 | 27,000 | 2,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251208 | 3,215 | 3,235 | 3,205 | 3,210 | 21,500 | -5,500 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251209 | 3,215 | 3,215 | 3,180 | 3,185 | 25,500 | 4,000 | 99% | ▼ | 7747 | 0 | 0 | 96% | 1% |
| 20251210 | 3,185 | 3,195 | 3,175 | 3,175 | 27,200 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251211 | 3,180 | 3,185 | 3,155 | 3,165 | 37,600 | 10,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251212 | 3,190 | 3,195 | 3,180 | 3,195 | 26,100 | -11,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251215 | 3,195 | 3,225 | 3,195 | 3,215 | 31,200 | 5,100 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251216 | 3,230 | 3,230 | 3,205 | 3,215 | 31,400 | 200 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20251217 | 3,230 | 3,230 | 3,210 | 3,230 | 22,400 | -9,000 | 100% | ▲ | 5252 | 0 | 0 | 97% | 2% |
| 20251218 | 3,235 | 3,265 | 3,225 | 3,265 | 28,700 | 6,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251219 | 3,265 | 3,285 | 3,255 | 3,255 | 48,200 | 19,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251222 | 3,260 | 3,265 | 3,230 | 3,250 | 26,200 | -22,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251223 | 3,265 | 3,275 | 3,255 | 3,275 | 22,000 | -4,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251224 | 3,275 | 3,285 | 3,260 | 3,270 | 24,700 | 2,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251225 | 3,280 | 3,280 | 3,260 | 3,275 | 17,200 | -7,500 | 100% | ▲ | 8522 | 0 | 0 | 99% | 3% |
| 20251226 | 3,275 | 3,310 | 3,270 | 3,310 | 30,200 | 13,000 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251229 | 3,320 | 3,330 | 3,305 | 3,325 | 32,600 | 2,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251230 | 3,330 | 3,350 | 3,320 | 3,330 | 38,400 | 5,800 | 100% | ▲▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 51,400 | 2,800 | 41,400 | 1,000 | 10,000 | 1,800 |
| 2025-12-19 | 51,400 | 2,500 | 41,900 | 1,100 | 9,500 | 1,400 |
| 2025-12-12 | 49,200 | 2,200 | 40,500 | 1,200 | 8,700 | 1,000 |
| 2025-12-05 | 48,300 | 2,500 | 40,100 | 900 | 8,200 | 1,600 |