[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:2351億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 2,650 | 2,663 | 2,641 | 2,649 | 226,400 | -41,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251121 | 2,655 | 2,672 | 2,641 | 2,672 | 362,100 | 57,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20251120 | 2,676 | 2,688 | 2,642 | 2,642 | 304,700 | -106,900 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251118 | 2,652 | 2,653 | 2,622 | 2,642 | 397,600 | -181,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251114 | 2,563 | 2,587 | 2,554 | 2,586 | 527,000 | -406,400 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251113 | 2,570 | 2,583 | 2,551 | 2,566 | 933,400 | 678,200 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251111 | 2,686 | 2,688 | 2,661 | 2,688 | 208,800 | -65,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251110 | 2,715 | 2,715 | 2,680 | 2,687 | 274,700 | 88,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251104 | 2,636 | 2,667 | 2,634 | 2,658 | 287,100 | 48,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251029 | 2,726 | 2,728 | 2,671 | 2,671 | 251,800 | -120,500 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 5% |
| 20251028 | 2,715 | 2,719 | 2,693 | 2,699 | 372,300 | -18,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251023 | 2,653 | 2,670 | 2,653 | 2,665 | 218,700 | -7,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251021 | 2,602 | 2,630 | 2,601 | 2,623 | 268,100 | 126,800 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251031 | 2,683 | 2,683 | 2,644 | 2,656 | 238,600 | -17,500 | 100% | ▼▼▼▼ | 2828 | 24 | 0 | 98% | 3% |
| 20251030 | 2,660 | 2,673 | 2,646 | 2,660 | 256,100 | 4,300 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20251112 | 2,703 | 2,725 | 2,688 | 2,700 | 255,200 | 46,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251117 | 2,590 | 2,631 | 2,586 | 2,630 | 579,000 | 52,000 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251119 | 2,667 | 2,685 | 2,648 | 2,678 | 411,600 | 14,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251027 | 2,690 | 2,722 | 2,687 | 2,713 | 390,500 | 71,400 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251024 | 2,690 | 2,691 | 2,670 | 2,687 | 319,100 | 100,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251105 | 2,680 | 2,698 | 2,649 | 2,673 | 170,400 | -116,700 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 4% |
| 20251106 | 2,668 | 2,695 | 2,666 | 2,672 | 131,500 | -38,900 | 100% | ▼ | 8288 | 51 | 0 | 98% | 4% |
| 20251107 | 2,664 | 2,708 | 2,664 | 2,708 | 185,800 | 54,300 | 101% | ▲ | 1771 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2201 | GOLDMAN SACHS INTERNATIONAL | 433,668 | 1% | ▲ | |
| 2025-11-04 | 2201 | GOLDMAN SACHS INTERNATIONAL | 428,368 | 0% | ▼ | -5,300 |
| 2025-11-13 | 2201 | GOLDMAN SACHS INTERNATIONAL | 470,095 | 1% | ▲ | 41,727 |
| 2025-11-17 | 2201 | GOLDMAN SACHS INTERNATIONAL | 523,764 | 1% | ▲ | 53,669 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 65,800 | 23,000 | 19,300 | 10,400 | 46,500 | 12,600 |
| 2025-10-31 | 62,600 | 25,900 | 18,700 | 10,500 | 43,900 | 15,400 |
| 2025-11-07 | 59,100 | 23,100 | 18,700 | 10,600 | 40,400 | 12,500 |
| 2025-11-14 | 121,900 | 18,400 | 40,300 | 10,400 | 81,600 | 8,000 |