[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:2284億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 2,686 | 2,688 | 2,661 | 2,688 | 208,800 | -65,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251112 | 2,703 | 2,725 | 2,688 | 2,700 | 255,200 | 46,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251113 | 2,570 | 2,583 | 2,551 | 2,566 | 933,400 | 678,200 | 95% | ▼ | 7777 | 0 | 9 | 95% | 0% |
| 20251114 | 2,563 | 2,587 | 2,554 | 2,586 | 527,000 | -406,400 | 101% | ▲ | 2282 | 0 | 8 | 95% | 1% |
| 20251117 | 2,590 | 2,631 | 2,586 | 2,630 | 579,000 | 52,000 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251118 | 2,652 | 2,653 | 2,622 | 2,642 | 397,600 | -181,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251119 | 2,667 | 2,685 | 2,648 | 2,678 | 411,600 | 14,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251120 | 2,676 | 2,688 | 2,642 | 2,642 | 304,700 | -106,900 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251121 | 2,655 | 2,672 | 2,641 | 2,672 | 362,100 | 57,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20251125 | 2,660 | 2,698 | 2,652 | 2,682 | 366,300 | 4,200 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251126 | 2,707 | 2,720 | 2,694 | 2,706 | 338,900 | -27,400 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251127 | 2,694 | 2,705 | 2,664 | 2,667 | 292,900 | -46,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251128 | 2,665 | 2,692 | 2,662 | 2,670 | 227,900 | -65,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251201 | 2,672 | 2,683 | 2,635 | 2,635 | 234,600 | 6,700 | 99% | ▼ | 7717 | 51 | 0 | 97% | 3% |
| 20251202 | 2,629 | 2,641 | 2,609 | 2,624 | 158,800 | -75,800 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 2% |
| 20251203 | 2,611 | 2,620 | 2,591 | 2,613 | 210,400 | 51,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251204 | 2,601 | 2,616 | 2,596 | 2,608 | 126,700 | -83,700 | 100% | ▼▼▼▼ | 8288 | 51 | 0 | 96% | 2% |
| 20251205 | 2,602 | 2,617 | 2,597 | 2,598 | 174,400 | 47,700 | 100% | ▼▼▼▼▼ | 1117 | 24 | 0 | 96% | 1% |
| 20251208 | 2,608 | 2,638 | 2,604 | 2,633 | 227,100 | 52,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251209 | 2,638 | 2,648 | 2,602 | 2,618 | 206,300 | -20,800 | 99% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20251210 | 2,606 | 2,622 | 2,599 | 2,622 | 166,200 | -40,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20251211 | 2,638 | 2,638 | 2,578 | 2,589 | 200,800 | 34,600 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251212 | 2,602 | 2,602 | 2,585 | 2,596 | 203,400 | 2,600 | 100% | ▲ | 7171 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 2201 | GOLDMAN SACHS INTERNATIONAL | 523,764 | 1% | ▲ | 53,669 |
| 2025-11-13 | 2201 | GOLDMAN SACHS INTERNATIONAL | 470,095 | 1% | ▲ | 41,727 |
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 | 46,800 | 14,300 | 16,800 | 200 | 30,000 | 14,100 |
| 2025-11-28 | 41,900 | 24,600 | 17,400 | 10,300 | 24,500 | 14,300 |
| 2025-11-21 | 55,100 | 17,400 | 18,800 | 10,400 | 36,300 | 7,000 |
| 2025-11-14 | 121,900 | 18,400 | 40,300 | 10,400 | 81,600 | 8,000 |