[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:2441億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 2,793 | 2,796 | 2,769 | 2,771 | 162,000 | -192,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260218 | 2,775 | 2,813 | 2,771 | 2,806 | 172,200 | 10,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260220 | 2,806 | 2,815 | 2,786 | 2,808 | 189,600 | -10,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260219 | 2,805 | 2,824 | 2,785 | 2,812 | 200,500 | 28,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260206 | 2,769 | 2,783 | 2,763 | 2,780 | 220,800 | -600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260205 | 2,760 | 2,776 | 2,751 | 2,760 | 221,400 | -21,400 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260226 | 2,858 | 2,866 | 2,839 | 2,845 | 226,700 | -71,400 | 99% | ▼ | 8288 | 0 | 0 | 99% | 6% |
| 20260305 | 2,800 | 2,818 | 2,780 | 2,780 | 228,100 | -106,500 | 100% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260227 | 2,845 | 2,890 | 2,844 | 2,890 | 241,900 | 15,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20260204 | 2,723 | 2,743 | 2,707 | 2,719 | 242,800 | -4,600 | 100% | ▲▲▲ | 2222 | 0 | 13 | 96% | 1% |
| 20260306 | 2,758 | 2,783 | 2,724 | 2,774 | 244,000 | 15,900 | 100% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260203 | 2,690 | 2,728 | 2,684 | 2,707 | 247,400 | -33,500 | 100% | ▲▲ | 8882 | 0 | 14 | 96% | 1% |
| 20260302 | 2,885 | 2,888 | 2,856 | 2,875 | 264,700 | 22,800 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20260225 | 2,885 | 2,885 | 2,836 | 2,860 | 298,100 | -67,700 | 100% | -- | 8225 | 0 | 0 | 100% | 6% |
| 20260209 | 2,793 | 2,814 | 2,751 | 2,755 | 309,600 | 88,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260303 | 2,850 | 2,852 | 2,800 | 2,800 | 329,800 | 65,100 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260304 | 2,754 | 2,780 | 2,727 | 2,770 | 334,600 | 4,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20260210 | 2,765 | 2,787 | 2,751 | 2,763 | 343,300 | 33,700 | 100% | ▲ | 7471 | 0 | 0 | 98% | 3% |
| 20260213 | 2,769 | 2,778 | 2,712 | 2,751 | 354,100 | -150,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260216 | 2,776 | 2,816 | 2,765 | 2,804 | 354,200 | 100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20260224 | 2,825 | 2,895 | 2,825 | 2,860 | 365,800 | 176,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260212 | 2,818 | 2,821 | 2,749 | 2,750 | 504,700 | 161,400 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-17 | 2201 | Barclays Capital Securities Ltd | 512,600 | 1% | ▼ | -8,400 |
| 2026-02-17 | 2201 | GOLDMAN SACHS INTERNATIONAL | 430,511 | 0% | ▼ | -14,925 |
| 2026-02-20 | 2201 | Barclays Capital Securities Ltd | 525,400 | 1% | ▲ | 12,800 |
| 2026-02-26 | 2201 | Barclays Capital Securities Ltd | 430,300 | 0% | ▼ | -73,200 |
| 2026-02-03 | 2201 | Barclays Capital Securities Ltd | 465,318 | 1% | ▲ | |
| 2026-02-03 | 2201 | GOLDMAN SACHS INTERNATIONAL | 268,706 | 0% | ▼ | -231,910 |
| 2026-03-02 | 2201 | Barclays Capital Securities Ltd | 510,300 | 1% | ▲ | 80,000 |
| 2026-02-25 | 2201 | Barclays Capital Securities Ltd | 503,500 | 1% | ▼ | -21,900 |
| 2026-02-09 | 2201 | GOLDMAN SACHS INTERNATIONAL | 445,436 | 1% | ▲ | |
| 2026-03-04 | 2201 | Barclays Capital Securities Ltd | 426,000 | 0% | ▼ | -84,300 |
| 2026-02-13 | 2201 | Barclays Capital Securities Ltd | 521,000 | 1% | ▲ | 55,682 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 55,300 | 6,900 | 12,100 | 4,500 | 43,200 | 2,400 |
| 2026-02-13 | 57,200 | 18,500 | 16,200 | 4,100 | 41,000 | 14,400 |
| 2026-02-20 | 59,200 | 25,000 | 14,300 | 5,100 | 44,900 | 19,900 |
| 2026-02-27 | 43,600 | 17,700 | 11,700 | 5,000 | 31,900 | 12,700 |