[2201]森永:【菓子】海外市場の開拓強化不動産事業も
Yahoo! 【プライム/04食料品】 売上高:2289570 当期純利益:177100 総資産:2099860 時価:2429億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 2,660 | 2,681 | 2,649 | 2,668 | 360,200 | 207,300 | 102% | ▲ | 1111 | 0 | 17 | 99% | 3% |
| 20251224 | 2,678 | 2,684 | 2,665 | 2,667 | 145,500 | -214,700 | 100% | ▼ | 2228 | 0 | 16 | 100% | 3% |
| 20251225 | 2,674 | 2,676 | 2,664 | 2,670 | 88,100 | -57,400 | 100% | ▲ | 8882 | 0 | 15 | 100% | 3% |
| 20251226 | 2,660 | 2,671 | 2,647 | 2,654 | 110,200 | 22,100 | 99% | ▼ | 7777 | 0 | 14 | 99% | 3% |
| 20251229 | 2,654 | 2,666 | 2,643 | 2,663 | 164,500 | 54,300 | 100% | ▲ | 7771 | 0 | 13 | 100% | 3% |
| 20251230 | 2,670 | 2,678 | 2,657 | 2,660 | 141,600 | -22,900 | 100% | ▼ | 2228 | 0 | 12 | 100% | 3% |
| 20260105 | 2,660 | 2,669 | 2,645 | 2,667 | 211,600 | 70,000 | 100% | ▲ | 7771 | 0 | 11 | 100% | 3% |
| 20260106 | 2,700 | 2,754 | 2,690 | 2,741 | 539,700 | 328,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260107 | 2,691 | 2,712 | 2,678 | 2,691 | 317,500 | -222,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260108 | 2,680 | 2,699 | 2,673 | 2,680 | 301,500 | -16,000 | 100% | ▼▼ | 8888 | 0 | 8 | 98% | 4% |
| 20260109 | 2,680 | 2,715 | 2,680 | 2,705 | 450,900 | 149,400 | 101% | ▲ | 1171 | 0 | 7 | 99% | 5% |
| 20260113 | 2,713 | 2,744 | 2,704 | 2,730 | 477,100 | 26,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260114 | 2,730 | 2,758 | 2,723 | 2,755 | 304,400 | -172,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260115 | 2,660 | 2,710 | 2,659 | 2,691 | 470,300 | 165,900 | 98% | ▼ | 7777 | 0 | 4 | 98% | 3% |
| 20260116 | 2,686 | 2,691 | 2,666 | 2,684 | 298,400 | -171,900 | 100% | ▼▼ | 8228 | 0 | 3 | 97% | 3% |
| 20260119 | 2,700 | 2,759 | 2,697 | 2,753 | 473,200 | 174,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260120 | 2,760 | 2,836 | 2,751 | 2,825 | 476,800 | 3,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260121 | 2,825 | 2,826 | 2,758 | 2,768 | 354,100 | -122,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260122 | 2,768 | 2,790 | 2,760 | 2,790 | 223,300 | -130,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20260123 | 2,760 | 2,792 | 2,757 | 2,760 | 276,900 | 53,600 | 99% | ▼ | 1777 | 51 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2201 | GOLDMAN SACHS INTERNATIONAL | 432,916 | 1% | ▲ | |
| 2026-01-09 | 2201 | GOLDMAN SACHS INTERNATIONAL | 392,446 | 0% | ▼ | -131,318 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 57,800 | 3,000 | 23,200 | 700 | 34,600 | 2,300 |
| 2026-01-09 | 43,400 | 2,900 | 17,700 | 900 | 25,700 | 2,000 |
| 2025-12-26 | 51,600 | 10,700 | 16,200 | 700 | 35,400 | 10,000 |