[2207]名糖産:【食品】チョコレートで有名、発酵技術に強み
Yahoo! 【プライム/04食料品】 売上高:280710 当期純利益:47190 総資産:833250 時価:443億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,530 | 2,541 | 2,491 | 2,504 | 91,400 | -8,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260114 | 2,500 | 2,513 | 2,471 | 2,495 | 65,600 | -25,800 | 100% | ▼▼ | 8888 | 0 | 15 | 99% | 6% |
| 20260115 | 2,499 | 2,510 | 2,490 | 2,490 | 63,200 | -2,400 | 100% | ▼▼▼ | 8288 | 24 | 14 | 99% | 6% |
| 20260116 | 2,504 | 2,506 | 2,486 | 2,501 | 55,000 | -8,200 | 100% | ▲ | 8822 | 0 | 0 | 99% | 7% |
| 20260119 | 2,508 | 2,530 | 2,499 | 2,524 | 37,600 | -17,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260120 | 2,530 | 2,530 | 2,504 | 2,513 | 28,000 | -9,600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 7% |
| 20260121 | 2,510 | 2,510 | 2,487 | 2,499 | 52,200 | 24,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20260122 | 2,505 | 2,529 | 2,497 | 2,525 | 38,300 | -13,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260123 | 2,534 | 2,538 | 2,507 | 2,516 | 38,800 | 500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20260126 | 2,516 | 2,517 | 2,497 | 2,506 | 51,700 | 12,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20260127 | 2,501 | 2,532 | 2,487 | 2,530 | 55,000 | 3,300 | 101% | ▲ | 1771 | 0 | 6 | 100% | 8% |
| 20260128 | 2,530 | 2,559 | 2,517 | 2,551 | 68,000 | 13,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260129 | 2,542 | 2,550 | 2,522 | 2,540 | 64,700 | -3,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20260130 | 2,538 | 2,569 | 2,531 | 2,564 | 54,100 | -10,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260202 | 2,580 | 2,629 | 2,580 | 2,609 | 76,800 | 22,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260203 | 2,621 | 2,638 | 2,602 | 2,627 | 205,800 | 129,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260204 | 2,621 | 2,621 | 2,594 | 2,600 | 51,800 | -154,000 | 99% | ▼ | 8858 | 0 | 0 | 99% | 5% |
| 20260205 | 2,595 | 2,604 | 2,570 | 2,589 | 110,700 | 58,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260206 | 2,581 | 2,607 | 2,576 | 2,599 | 122,900 | 12,200 | 100% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20260209 | 2,616 | 2,643 | 2,614 | 2,616 | 82,100 | -40,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260210 | 2,616 | 2,636 | 2,577 | 2,618 | 163,500 | 81,400 | 100% | ▲▲▲ | 7741 | 0 | 0 | 100% | 5% |
| 20260212 | 2,648 | 2,661 | 2,588 | 2,593 | 126,000 | -37,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260213 | 2,590 | 2,590 | 2,514 | 2,568 | 130,200 | 4,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 2207 | Man Solutions Limited | 176,300 | 1% | ▲ | 17,000 |
| 2026-02-10 | 2207 | Numeric Investors LLC | 92,100 | 1% | ▲ | |
| 2026-01-27 | 2207 | Man Solutions Limited | 159,300 | 1% | ▲ | 14,500 |
| 2026-01-21 | 2207 | Man Solutions Limited | 144,800 | 1% | ▲ | 23,600 |
| 2026-01-13 | 2207 | Man Solutions Limited | 121,200 | 1% | ▲ | 8,400 |
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 | 771,200 | 60,800 | 239,900 | 7,800 | 531,300 | 53,000 |
| 2026-01-30 | 623,300 | 55,700 | 98,200 | 6,700 | 525,100 | 49,000 |
| 2026-01-23 | 622,400 | 43,500 | 98,200 | 5,900 | 524,200 | 37,600 |
| 2026-01-16 | 619,600 | 44,300 | 99,200 | 5,700 | 520,400 | 38,600 |