[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/食料品】 売上高:2289570 当期純利益:177100 総資産:2099860 時価:2376億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,677 | 2,688 | 2,654 | 2,688 | 143,300 | -96,900 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 12% |
| 20250825 | 2,695 | 2,700 | 2,679 | 2,693 | 215,200 | 71,900 | 100% | ▲ | 1111 | 51 | 0 | 100% | 12% |
| 20250805 | 2,436 | 2,469 | 2,430 | 2,442 | 217,700 | -21,000 | 100% | ▼ | 2228 | 0 | 4 | 100% | 4% |
| 20250801 | 2,425 | 2,443 | 2,418 | 2,430 | 223,300 | -40,300 | 100% | ▲ | 2282 | 0 | 6 | 100% | 3% |
| 20250828 | 2,680 | 2,706 | 2,680 | 2,700 | 228,400 | -111,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250804 | 2,420 | 2,446 | 2,412 | 2,444 | 238,700 | 15,400 | 101% | ▲▲ | 1771 | 0 | 5 | 100% | 4% |
| 20250821 | 2,713 | 2,714 | 2,679 | 2,688 | 240,200 | -70,400 | 99% | ▼ | 2228 | 51 | 0 | 99% | 12% |
| 20250731 | 2,430 | 2,434 | 2,411 | 2,418 | 263,600 | -103,900 | 99% | ▼ | 2528 | 0 | 7 | 99% | 3% |
| 20250814 | 2,589 | 2,614 | 2,589 | 2,605 | 282,400 | -3,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250813 | 2,566 | 2,600 | 2,555 | 2,583 | 286,100 | -124,400 | 100% | ▼▼ | 8888 | 0 | 6 | 98% | 10% |
| 20250806 | 2,457 | 2,465 | 2,447 | 2,450 | 287,500 | 69,800 | 100% | ▲ | 7111 | 0 | 3 | 100% | 4% |
| 20250729 | 2,405 | 2,423 | 2,401 | 2,413 | 299,600 | -40,500 | 100% | ▼ | 8228 | 0 | 9 | 100% | 3% |
| 20250818 | 2,631 | 2,652 | 2,622 | 2,634 | 310,200 | -46,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250820 | 2,682 | 2,711 | 2,676 | 2,706 | 310,600 | -9,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250819 | 2,650 | 2,675 | 2,645 | 2,664 | 319,600 | 9,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250728 | 2,403 | 2,442 | 2,397 | 2,422 | 340,100 | 149,500 | 101% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 3% |
| 20250827 | 2,660 | 2,678 | 2,645 | 2,667 | 340,100 | -43,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250815 | 2,586 | 2,639 | 2,585 | 2,633 | 357,100 | 74,700 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 11% |
| 20250730 | 2,420 | 2,431 | 2,411 | 2,431 | 367,500 | 67,900 | 101% | ▲ | 1111 | 0 | 8 | 100% | 3% |
| 20250826 | 2,692 | 2,693 | 2,662 | 2,670 | 384,000 | 168,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250807 | 2,455 | 2,480 | 2,448 | 2,448 | 399,700 | 112,200 | 100% | ▼ | 1177 | 0 | 2 | 100% | 4% |
| 20250812 | 2,617 | 2,617 | 2,578 | 2,595 | 410,500 | -824,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 10% |
| 20250808 | 2,639 | 2,648 | 2,529 | 2,629 | 1,235,400 | 835,700 | 107% | ▲ | 1111 | 0 | 0 | 100% | 12% |
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 | 177,300 | 8,300 | 57,100 | 6,000 | 120,200 | 2,300 |
| 2025-08-08 | 113,500 | 22,500 | 30,400 | 6,700 | 83,100 | 15,800 |
| 2025-08-15 | 101,800 | 22,600 | 24,800 | 800 | 77,000 | 21,800 |
| 2025-08-22 | 93,000 | 26,600 | 21,000 | 1,400 | 72,000 | 25,200 |