[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:1064億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,115 | 3,125 | 3,100 | 3,110 | 48,100 | 14,300 | 100% | ▼ | 7717 | 0 | 18 | 100% | 3% |
| 20250825 | 3,295 | 3,295 | 3,270 | 3,285 | 46,600 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250822 | 3,260 | 3,300 | 3,260 | 3,295 | 49,500 | 17,300 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250821 | 3,265 | 3,270 | 3,245 | 3,265 | 32,200 | -3,000 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20250820 | 3,235 | 3,270 | 3,235 | 3,250 | 35,200 | 3,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250819 | 3,200 | 3,235 | 3,200 | 3,225 | 32,200 | -900 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250813 | 3,230 | 3,230 | 3,195 | 3,225 | 37,200 | -21,700 | 100% | ▼ | 8858 | 0 | 0 | 100% | 6% |
| 20250812 | 3,230 | 3,240 | 3,200 | 3,230 | 58,900 | -11,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250808 | 3,195 | 3,225 | 3,185 | 3,220 | 70,100 | 16,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250807 | 3,175 | 3,185 | 3,165 | 3,185 | 53,300 | -8,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250806 | 3,130 | 3,170 | 3,120 | 3,170 | 61,400 | 8,500 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 5% |
| 20250801 | 3,110 | 3,150 | 3,100 | 3,140 | 74,500 | 4,500 | 101% | ▲ | 7471 | 0 | 15 | 100% | 4% |
| 20250730 | 3,110 | 3,140 | 3,105 | 3,135 | 86,900 | 38,800 | 101% | ▲ | 1171 | 0 | 17 | 100% | 3% |
| 20250728 | 3,110 | 3,135 | 3,110 | 3,125 | 33,800 | -2,200 | 101% | ▲ | 5282 | 0 | 19 | 100% | 3% |
| 20250805 | 3,115 | 3,135 | 3,095 | 3,120 | 52,900 | 6,500 | 100% | ▲ | 7771 | 0 | 13 | 99% | 3% |
| 20250814 | 3,220 | 3,220 | 3,200 | 3,200 | 29,000 | -8,200 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 5% |
| 20250815 | 3,200 | 3,210 | 3,175 | 3,190 | 36,600 | 7,600 | 100% | ▼▼▼ | 7777 | 51 | 0 | 99% | 5% |
| 20250818 | 3,190 | 3,220 | 3,190 | 3,205 | 33,100 | -3,500 | 100% | ▲ | 2282 | 51 | 0 | 99% | 5% |
| 20250804 | 3,125 | 3,140 | 3,105 | 3,115 | 46,400 | -28,100 | 99% | ▼ | 8228 | 0 | 14 | 99% | 3% |
| 20250731 | 3,135 | 3,160 | 3,100 | 3,100 | 70,000 | -16,900 | 99% | ▼ | 2828 | 0 | 16 | 99% | 2% |
| 20250826 | 3,270 | 3,280 | 3,255 | 3,270 | 46,700 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250827 | 3,260 | 3,270 | 3,245 | 3,265 | 32,700 | -14,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 5% |
| 20250828 | 3,260 | 3,260 | 3,240 | 3,260 | 25,600 | -7,100 | 100% | ▼▼▼▼ | 8858 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 72,100 | 5,800 | 46,400 | 700 | 25,700 | 5,100 |
| 2025-08-08 | 66,000 | 2,900 | 42,300 | 700 | 23,700 | 2,200 |
| 2025-08-15 | 61,200 | 2,500 | 40,600 | 700 | 20,600 | 1,800 |
| 2025-08-22 | 63,300 | 2,300 | 41,400 | 700 | 21,900 | 1,600 |