[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:492億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260306 | 2,798 | 2,850 | 2,770 | 2,850 | 76,400 | -13,600 | 102% | ▲▲ | 2282 | 0 | 0 | 100% | 13% |
| 20260305 | 2,815 | 2,848 | 2,768 | 2,797 | 90,000 | -98,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260303 | 2,780 | 2,795 | 2,736 | 2,789 | 132,900 | 60,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260304 | 2,741 | 2,819 | 2,718 | 2,765 | 188,500 | 55,600 | 99% | ▼ | 1777 | 0 | 0 | 99% | 10% |
| 20260227 | 2,687 | 2,746 | 2,687 | 2,738 | 78,800 | 11,300 | 102% | ▲ | 1111 | 0 | 6 | 100% | 9% |
| 20260302 | 2,721 | 2,766 | 2,713 | 2,735 | 72,200 | -6,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20260225 | 2,670 | 2,704 | 2,645 | 2,688 | 70,000 | -53,600 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 7% |
| 20260226 | 2,669 | 2,688 | 2,666 | 2,687 | 67,500 | -2,500 | 100% | ▼ | 8288 | 0 | 7 | 100% | 7% |
| 20260224 | 2,617 | 2,658 | 2,597 | 2,647 | 123,600 | 57,000 | 103% | ▲ | 1111 | 0 | 6 | 100% | 6% |
| 20260203 | 2,621 | 2,638 | 2,602 | 2,627 | 205,800 | 129,000 | 101% | ▲▲▲ | 1111 | 41 | 19 | 100% | 6% |
| 20260210 | 2,616 | 2,636 | 2,577 | 2,618 | 163,500 | 81,400 | 100% | ▲▲▲ | 7741 | 0 | 14 | 100% | 5% |
| 20260209 | 2,616 | 2,643 | 2,614 | 2,616 | 82,100 | -40,800 | 101% | ▲▲ | 2222 | 0 | 15 | 100% | 5% |
| 20260202 | 2,580 | 2,629 | 2,580 | 2,609 | 76,800 | 22,700 | 102% | ▲▲ | 1111 | 40 | 18 | 100% | 6% |
| 20260204 | 2,621 | 2,621 | 2,594 | 2,600 | 51,800 | -154,000 | 99% | ▼ | 8858 | 0 | 18 | 99% | 5% |
| 20260206 | 2,581 | 2,607 | 2,576 | 2,599 | 122,900 | 12,200 | 100% | ▲ | 1171 | 0 | 14 | 99% | 4% |
| 20260212 | 2,648 | 2,661 | 2,588 | 2,593 | 126,000 | -37,500 | 99% | ▼ | 2228 | 0 | 13 | 99% | 4% |
| 20260205 | 2,595 | 2,604 | 2,570 | 2,589 | 110,700 | 58,900 | 100% | ▼▼ | 7777 | 0 | 15 | 99% | 4% |
| 20260219 | 2,569 | 2,584 | 2,546 | 2,584 | 47,900 | -10,900 | 100% | ▲▲ | 2222 | 51 | 6 | 98% | 3% |
| 20260220 | 2,571 | 2,599 | 2,558 | 2,582 | 66,600 | 18,700 | 100% | ▼ | 1117 | 0 | 5 | 98% | 3% |
| 20260218 | 2,528 | 2,583 | 2,528 | 2,574 | 58,800 | -25,600 | 102% | ▲ | 2282 | 0 | 5 | 98% | 3% |
| 20260213 | 2,590 | 2,590 | 2,514 | 2,568 | 130,200 | 4,200 | 99% | ▼▼ | 7777 | 0 | 10 | 98% | 3% |
| 20260216 | 2,568 | 2,569 | 2,541 | 2,562 | 83,100 | -47,100 | 100% | ▼▼▼ | 8288 | 24 | 9 | 98% | 3% |
| 20260217 | 2,553 | 2,558 | 2,514 | 2,519 | 84,400 | 1,300 | 98% | ▼▼▼▼ | 7777 | 24 | 6 | 96% | 1% |
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% | ▲ |
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 |
| 2026-02-13 | 767,100 | 61,100 | 240,100 | 8,800 | 527,000 | 52,300 |
| 2026-02-20 | 769,100 | 63,100 | 239,200 | 10,900 | 529,900 | 52,200 |
| 2026-02-27 | 762,900 | 89,300 | 238,800 | 27,000 | 524,100 | 62,300 |