[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:363億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 2,085 | 2,119 | 2,085 | 2,114 | 36,800 | 1,400 | 101% | ▲ | 1771 | 0 | 0 | 92% | 1% |
| 20251010 | 2,112 | 2,112 | 2,098 | 2,102 | 35,400 | 7,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251009 | 2,130 | 2,131 | 2,112 | 2,117 | 28,400 | 700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251024 | 2,166 | 2,166 | 2,125 | 2,130 | 43,700 | -39,700 | 99% | ▼ | 8288 | 0 | 0 | 93% | 1% |
| 20251022 | 2,118 | 2,134 | 2,114 | 2,130 | 87,200 | 39,400 | 100% | -- | 7774 | 0 | 0 | 93% | 1% |
| 20251021 | 2,156 | 2,202 | 2,128 | 2,130 | 47,800 | 25,200 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251020 | 2,125 | 2,147 | 2,116 | 2,118 | 22,600 | -12,300 | 100% | ▼▼▼ | 2258 | 0 | 0 | 93% | 1% |
| 20251017 | 2,125 | 2,134 | 2,107 | 2,121 | 34,900 | 8,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251008 | 2,152 | 2,153 | 2,130 | 2,130 | 27,700 | 0 | 100% | ▼▼ | 2528 | 0 | 0 | 93% | 0% |
| 20251007 | 2,149 | 2,149 | 2,130 | 2,137 | 27,700 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 2,150 | 2,151 | 2,140 | 2,141 | 26,100 | -1,800 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251006 | 2,153 | 2,158 | 2,138 | 2,150 | 34,000 | 7,900 | 100% | ▲ | 1711 | 0 | 0 | 94% | 0% |
| 20251015 | 2,164 | 2,170 | 2,135 | 2,150 | 75,500 | 38,700 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251016 | 2,139 | 2,149 | 2,126 | 2,136 | 26,000 | -49,500 | 99% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251002 | 2,180 | 2,182 | 2,158 | 2,158 | 27,900 | -22,600 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251028 | 2,109 | 2,112 | 2,083 | 2,096 | 130,800 | 49,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251027 | 2,118 | 2,125 | 2,111 | 2,112 | 81,600 | 37,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251023 | 2,180 | 2,180 | 2,115 | 2,161 | 83,400 | -3,800 | 101% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251029 | 2,070 | 2,108 | 2,068 | 2,097 | 625,400 | 494,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20251001 | 2,208 | 2,210 | 2,185 | 2,195 | 50,500 | 18,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20250929 | 2,270 | 2,270 | 2,225 | 2,225 | 178,800 | -87,500 | 98% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251030 | 2,079 | 2,113 | 2,077 | 2,104 | 177,600 | -447,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 0% |
| 20250930 | 2,222 | 2,222 | 2,208 | 2,218 | 32,400 | -146,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 32,200 | 31,600 | 1,500 | 3,900 | 30,700 | 27,700 |
| 2025-10-10 | 42,500 | 29,000 | 5,000 | 2,100 | 37,500 | 26,900 |
| 2025-10-17 | 60,300 | 55,800 | 2,500 | 30,700 | 57,800 | 25,100 |
| 2025-10-24 | 79,500 | 58,100 | 6,500 | 33,100 | 73,000 | 25,000 |