[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:2421億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 2,714 | 2,715 | 2,678 | 2,696 | 352,600 | 94,400 | 100% | ▼▼▼ | 7717 | 24 | 0 | 95% | 1% |
| 20260129 | 2,700 | 2,732 | 2,691 | 2,697 | 258,200 | 47,100 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260204 | 2,723 | 2,743 | 2,707 | 2,719 | 242,800 | -4,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260203 | 2,690 | 2,728 | 2,684 | 2,707 | 247,400 | -33,500 | 100% | ▲▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260202 | 2,743 | 2,745 | 2,700 | 2,701 | 280,900 | -71,700 | 100% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260128 | 2,740 | 2,757 | 2,702 | 2,710 | 211,100 | -38,800 | 98% | ▼ | 8888 | 51 | 0 | 96% | 2% |
| 20260213 | 2,769 | 2,778 | 2,712 | 2,751 | 354,100 | -150,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260212 | 2,818 | 2,821 | 2,749 | 2,750 | 504,700 | 161,400 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20260116 | 2,686 | 2,691 | 2,666 | 2,684 | 298,400 | -171,900 | 100% | ▼▼ | 8228 | 0 | 3 | 97% | 3% |
| 20260123 | 2,760 | 2,792 | 2,757 | 2,760 | 276,900 | 53,600 | 99% | ▼ | 1777 | 51 | 0 | 98% | 4% |
| 20260126 | 2,754 | 2,769 | 2,727 | 2,755 | 254,500 | -22,400 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20260127 | 2,756 | 2,773 | 2,741 | 2,756 | 249,900 | -4,600 | 100% | ▲ | 2222 | 51 | 0 | 98% | 4% |
| 20260121 | 2,825 | 2,826 | 2,758 | 2,768 | 354,100 | -122,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260115 | 2,660 | 2,710 | 2,659 | 2,691 | 470,300 | 165,900 | 98% | ▼ | 7777 | 0 | 4 | 98% | 3% |
| 20260205 | 2,760 | 2,776 | 2,751 | 2,760 | 221,400 | -21,400 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260206 | 2,769 | 2,783 | 2,763 | 2,780 | 220,800 | -600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260209 | 2,793 | 2,814 | 2,751 | 2,755 | 309,600 | 88,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260210 | 2,765 | 2,787 | 2,751 | 2,763 | 343,300 | 33,700 | 100% | ▲ | 7471 | 0 | 0 | 98% | 3% |
| 20260122 | 2,768 | 2,790 | 2,760 | 2,790 | 223,300 | -130,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20260120 | 2,760 | 2,836 | 2,751 | 2,825 | 476,800 | 3,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260119 | 2,700 | 2,759 | 2,697 | 2,753 | 473,200 | 174,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260114 | 2,730 | 2,758 | 2,723 | 2,755 | 304,400 | -172,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260113 | 2,713 | 2,744 | 2,704 | 2,730 | 477,100 | 26,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
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% | ▲ | |
| 2026-01-23 | 2201 | GOLDMAN SACHS INTERNATIONAL | 519,226 | 1% | ▲ | 86,310 |
| 2026-01-28 | 2201 | GOLDMAN SACHS INTERNATIONAL | 500,616 | 1% | ▼ | -18,610 |
| 2026-02-03 | 2201 | Barclays Capital Securities Ltd | 465,318 | 1% | ▲ | |
| 2026-02-03 | 2201 | GOLDMAN SACHS INTERNATIONAL | 268,706 | 0% | ▼ | -231,910 |
| 2026-02-09 | 2201 | GOLDMAN SACHS INTERNATIONAL | 445,436 | 1% | ▲ |
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 |
| 2026-01-23 | 67,200 | 8,400 | 14,300 | 4,500 | 52,900 | 3,900 |
| 2026-01-30 | 47,900 | 6,100 | 12,100 | 4,400 | 35,800 | 1,700 |
| 2026-02-06 | 55,300 | 6,900 | 12,100 | 4,500 | 43,200 | 2,400 |