[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:2464億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 2,684 | 2,700 | 2,654 | 2,669 | 880,800 | 537,200 | 99% | ▼ | 1717 | 0 | 12 | 92% | 1% |
| 20260323 | 2,652 | 2,657 | 2,617 | 2,623 | 435,200 | -445,600 | 98% | ▼▼ | 8888 | 0 | 10 | 91% | 0% |
| 20260324 | 2,638 | 2,678 | 2,638 | 2,669 | 428,400 | -6,800 | 102% | ▲ | 2282 | 0 | 7 | 92% | 2% |
| 20260325 | 2,693 | 2,706 | 2,680 | 2,680 | 306,400 | -122,000 | 100% | ▲▲ | 2222 | 0 | 10 | 93% | 2% |
| 20260326 | 2,682 | 2,704 | 2,680 | 2,704 | 232,400 | -74,000 | 101% | ▲▲▲ | 8882 | 0 | 8 | 94% | 3% |
| 20260327 | 2,724 | 2,740 | 2,713 | 2,736 | 417,300 | 184,900 | 101% | ▲▲▲▲ | 1111 | 40 | 14 | 95% | 4% |
| 20260330 | 2,653 | 2,692 | 2,619 | 2,682 | 325,900 | -91,400 | 98% | ▼ | 8888 | 0 | 5 | 93% | 2% |
| 20260331 | 2,692 | 2,722 | 2,686 | 2,701 | 212,200 | -113,700 | 101% | ▲ | 2222 | 51 | 5 | 96% | 3% |
| 20260401 | 2,719 | 2,774 | 2,707 | 2,774 | 291,100 | 78,900 | 103% | ▲▲ | 1111 | 40 | 11 | 100% | 6% |
| 20260402 | 2,762 | 2,803 | 2,761 | 2,772 | 257,500 | -33,600 | 100% | ▼ | 2228 | 51 | 0 | 100% | 6% |
| 20260403 | 2,761 | 2,806 | 2,757 | 2,803 | 300,200 | 42,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20260406 | 2,819 | 2,854 | 2,812 | 2,827 | 230,600 | -69,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260407 | 2,831 | 2,863 | 2,804 | 2,830 | 164,800 | -65,800 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 8% |
| 20260408 | 2,865 | 2,865 | 2,812 | 2,825 | 386,300 | 221,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20260409 | 2,825 | 2,869 | 2,823 | 2,844 | 263,800 | -122,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260410 | 2,849 | 2,850 | 2,810 | 2,810 | 253,200 | -10,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260413 | 2,802 | 2,840 | 2,796 | 2,828 | 297,500 | 44,300 | 101% | ▲ | 7771 | 0 | 0 | 99% | 8% |
| 20260414 | 2,811 | 2,846 | 2,801 | 2,820 | 221,000 | -76,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260415 | 2,820 | 2,865 | 2,820 | 2,862 | 248,900 | 27,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260416 | 2,851 | 2,858 | 2,811 | 2,814 | 338,100 | 89,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20260417 | 2,810 | 2,825 | 2,796 | 2,800 | 234,400 | -103,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260420 | 2,818 | 2,818 | 2,788 | 2,795 | 227,800 | 0% | -- | 0 | % | % |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-10 | 2201 | Barclays Capital Securities Ltd | 423,300 | 0% | ▼ | -90,500 |
| 2026-04-09 | 2201 | GOLDMAN SACHS INTERNATIONAL | 430,390 | 0% | ▼ | -9,401 |
| 2026-04-03 | 2201 | GOLDMAN SACHS INTERNATIONAL | 439,791 | 1% | ▲ | |
| 2026-04-02 | 2201 | Barclays Capital Securities Ltd | 513,800 | 1% | ▼ | -10,000 |
| 2026-04-01 | 2201 | Barclays Capital Securities Ltd | 523,800 | 1% | ▲ | 9,000 |
| 2026-03-31 | 2201 | Barclays Capital Securities Ltd | 514,800 | 1% | ▲ | 104,400 |
| 2026-03-30 | 2201 | Barclays Capital Securities Ltd | 410,400 | 0% | ▼ | -51,400 |
| 2026-03-19 | 2201 | GOLDMAN SACHS INTERNATIONAL | 362,799 | 0% | ▼ | -121,781 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 32,100 | 48,500 | 7,200 | 5,400 | 24,900 | 43,100 |
| 2026-04-03 | 35,000 | 40,800 | 7,300 | 5,700 | 27,700 | 35,100 |
| 2026-03-27 | 38,400 | 36,300 | 9,500 | 8,600 | 28,900 | 27,700 |
| 2026-03-19 | 45,200 | 13,600 | 12,500 | 5,300 | 32,700 | 8,300 |