[2211]不二家:【菓子】菓子の卸売り、洋菓子・洋食店チェーン展開が柱
Yahoo! 【プライム/04食料品】 売上高:1099840 当期純利益:16720 総資産:904660 時価:666億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,635 | 2,638 | 2,600 | 2,600 | 37,700 | 7,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250930 | 2,611 | 2,614 | 2,593 | 2,600 | 30,400 | -7,300 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20251001 | 2,601 | 2,601 | 2,571 | 2,582 | 37,700 | 7,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251002 | 2,573 | 2,576 | 2,551 | 2,554 | 44,400 | 6,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251003 | 2,558 | 2,570 | 2,546 | 2,546 | 35,800 | -8,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251006 | 2,550 | 2,567 | 2,550 | 2,562 | 47,900 | 12,100 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20251007 | 2,556 | 2,584 | 2,550 | 2,584 | 31,500 | -16,400 | 101% | ▲▲ | 2522 | 0 | 0 | 98% | 1% |
| 20251008 | 2,589 | 2,604 | 2,581 | 2,587 | 33,800 | 2,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251009 | 2,574 | 2,592 | 2,571 | 2,589 | 34,000 | 200 | 100% | ▲▲▲▲ | 7771 | 0 | 0 | 98% | 2% |
| 20251010 | 2,574 | 2,586 | 2,572 | 2,572 | 28,900 | -5,100 | 99% | ▼ | 8258 | 0 | 0 | 98% | 1% |
| 20251014 | 2,560 | 2,575 | 2,545 | 2,573 | 39,500 | 10,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251015 | 2,576 | 2,590 | 2,572 | 2,583 | 23,800 | -15,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251016 | 2,574 | 2,585 | 2,565 | 2,565 | 29,500 | 5,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251017 | 2,565 | 2,583 | 2,565 | 2,566 | 33,000 | 3,500 | 100% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20251020 | 2,585 | 2,589 | 2,570 | 2,585 | 40,000 | 7,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251021 | 2,585 | 2,600 | 2,585 | 2,585 | 39,600 | -400 | 100% | -- | 2255 | 0 | 0 | 98% | 2% |
| 20251022 | 2,600 | 2,606 | 2,594 | 2,601 | 30,500 | -9,100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251023 | 2,590 | 2,630 | 2,590 | 2,623 | 45,000 | 14,500 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251024 | 2,636 | 2,637 | 2,621 | 2,628 | 46,500 | 1,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251027 | 2,633 | 2,638 | 2,610 | 2,610 | 103,900 | 57,400 | 99% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20251028 | 2,598 | 2,641 | 2,594 | 2,594 | 82,800 | -21,100 | 99% | ▼▼ | 2888 | 0 | 0 | 99% | 2% |
| 20251029 | 2,555 | 2,589 | 2,544 | 2,574 | 153,500 | 70,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20251030 | 2,574 | 2,582 | 2,529 | 2,537 | 183,500 | 30,000 | 99% | ▼▼▼▼ | 7717 | 24 | 0 | 97% | 0% |
| 20251031 | 2,555 | 2,591 | 2,555 | 2,585 | 103,300 | -80,200 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-06 | 2211 | GOLDMAN SACHS INTERNATIONAL | 224,989 | 1% | ▲ | 27,500 |
| 2025-10-01 | 2211 | GOLDMAN SACHS INTERNATIONAL | 197,489 | 1% | ▼ | -9,700 |
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 | 72,000 | 161,900 | 11,500 | 125,600 | 60,500 | 36,300 |
| 2025-10-17 | 67,200 | 116,100 | 10,300 | 81,700 | 56,900 | 34,400 |
| 2025-10-10 | 64,900 | 95,100 | 10,300 | 59,800 | 54,600 | 35,300 |
| 2025-10-03 | 64,100 | 65,300 | 10,600 | 31,100 | 53,500 | 34,200 |