[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:1036億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,125 | 3,150 | 3,110 | 3,145 | 47,200 | 3,400 | 101% | ▲▲ | 1111 | 51 | 10 | 98% | 4% |
| 20251111 | 3,150 | 3,155 | 3,120 | 3,155 | 36,000 | -11,200 | 100% | ▲▲▲ | 2222 | 51 | 11 | 98% | 4% |
| 20251112 | 3,160 | 3,200 | 3,155 | 3,195 | 36,600 | 600 | 101% | ▲▲▲▲ | 1111 | 51 | 12 | 99% | 5% |
| 20251113 | 3,200 | 3,220 | 3,195 | 3,220 | 27,200 | -9,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251114 | 3,220 | 3,225 | 3,200 | 3,220 | 23,700 | -3,500 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20251117 | 3,235 | 3,245 | 3,215 | 3,220 | 39,700 | 16,000 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
| 20251118 | 3,225 | 3,230 | 3,210 | 3,210 | 32,000 | -7,700 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20251119 | 3,200 | 3,235 | 3,195 | 3,230 | 33,000 | 1,000 | 101% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251120 | 3,225 | 3,240 | 3,215 | 3,220 | 33,700 | 700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251121 | 3,240 | 3,300 | 3,235 | 3,300 | 61,700 | 28,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251125 | 3,295 | 3,300 | 3,280 | 3,285 | 29,700 | -32,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 8% |
| 20251126 | 3,285 | 3,315 | 3,285 | 3,310 | 36,600 | 6,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251127 | 3,310 | 3,315 | 3,285 | 3,290 | 21,900 | -14,700 | 99% | ▼ | 5528 | 0 | 0 | 99% | 8% |
| 20251128 | 3,295 | 3,320 | 3,295 | 3,320 | 37,100 | 15,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 48,300 | 2,500 | 40,100 | 900 | 8,200 | 1,600 |
| 2025-11-28 | 46,000 | 2,700 | 38,500 | 1,000 | 7,500 | 1,700 |
| 2025-11-21 | 49,400 | 2,600 | 40,300 | 900 | 9,100 | 1,700 |
| 2025-11-14 | 54,400 | 2,900 | 40,000 | 800 | 14,400 | 2,100 |