[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/食料品】 売上高:1787850 当期純利益:62950 総資産:2021960 時価:1080億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 3,310 | 3,320 | 3,300 | 3,305 | 17,800 | -27,100 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250916 | 3,310 | 3,325 | 3,300 | 3,320 | 22,400 | -16,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 3% |
| 20250827 | 3,260 | 3,270 | 3,245 | 3,265 | 32,700 | -14,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 5% |
| 20250905 | 3,300 | 3,330 | 3,300 | 3,330 | 30,100 | -7,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250918 | 3,325 | 3,325 | 3,295 | 3,310 | 39,700 | -7,300 | 100% | -- | 8285 | 0 | 0 | 99% | 2% |
| 20250828 | 3,260 | 3,260 | 3,240 | 3,260 | 25,600 | -7,100 | 100% | ▼▼▼▼ | 8858 | 0 | 0 | 99% | 5% |
| 20250903 | 3,290 | 3,305 | 3,275 | 3,280 | 40,000 | -4,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250818 | 3,190 | 3,220 | 3,190 | 3,205 | 33,100 | -3,500 | 100% | ▲ | 2282 | 51 | 0 | 99% | 5% |
| 20250821 | 3,265 | 3,270 | 3,245 | 3,265 | 32,200 | -3,000 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20250825 | 3,295 | 3,295 | 3,270 | 3,285 | 46,600 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250908 | 3,340 | 3,350 | 3,330 | 3,330 | 27,400 | -2,700 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250904 | 3,290 | 3,325 | 3,280 | 3,310 | 37,700 | -2,300 | 101% | ▲ | 2252 | 0 | 0 | 100% | 4% |
| 20250819 | 3,200 | 3,235 | 3,200 | 3,225 | 32,200 | -900 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250826 | 3,270 | 3,280 | 3,255 | 3,270 | 46,700 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250902 | 3,285 | 3,315 | 3,285 | 3,305 | 44,600 | 2,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250820 | 3,235 | 3,270 | 3,235 | 3,250 | 35,200 | 3,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250912 | 3,335 | 3,335 | 3,305 | 3,310 | 39,000 | 3,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250829 | 3,260 | 3,260 | 3,245 | 3,250 | 33,700 | 8,100 | 100% | ▼▼▼▼▼ | 4147 | 24 | 0 | 99% | 4% |
| 20250901 | 3,250 | 3,295 | 3,250 | 3,265 | 41,900 | 8,200 | 100% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250822 | 3,260 | 3,300 | 3,260 | 3,295 | 49,500 | 17,300 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250911 | 3,305 | 3,325 | 3,295 | 3,325 | 35,200 | 17,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250909 | 3,330 | 3,345 | 3,295 | 3,310 | 44,900 | 17,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250917 | 3,330 | 3,330 | 3,290 | 3,310 | 47,000 | 24,600 | 100% | ▼ | 1717 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 63,300 | 2,300 | 41,400 | 700 | 21,900 | 1,600 |
| 2025-08-29 | 64,000 | 2,200 | 42,700 | 700 | 21,300 | 1,500 |
| 2025-09-05 | 61,200 | 2,200 | 42,000 | 800 | 19,200 | 1,400 |
| 2025-09-12 | 57,600 | 1,800 | 39,500 | 700 | 18,100 | 1,100 |