[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/食料品】 売上高:1099840 当期純利益:16720 総資産:904660 時価:655億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 2,532 | 2,565 | 2,512 | 2,565 | 55,900 | 2,900 | 101% | ▲▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250728 | 2,495 | 2,516 | 2,495 | 2,501 | 49,200 | 15,600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250813 | 2,546 | 2,570 | 2,544 | 2,565 | 35,500 | -20,400 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250808 | 2,533 | 2,545 | 2,523 | 2,544 | 53,000 | 16,500 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250807 | 2,519 | 2,534 | 2,515 | 2,532 | 36,500 | 17,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250828 | 2,539 | 2,543 | 2,528 | 2,543 | 16,100 | -10,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250822 | 2,551 | 2,555 | 2,530 | 2,530 | 16,600 | -4,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250821 | 2,546 | 2,550 | 2,529 | 2,549 | 20,900 | 3,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250814 | 2,550 | 2,567 | 2,541 | 2,541 | 27,100 | -8,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250806 | 2,512 | 2,521 | 2,503 | 2,515 | 18,900 | -6,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250805 | 2,494 | 2,516 | 2,494 | 2,512 | 25,200 | -3,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250804 | 2,456 | 2,499 | 2,450 | 2,491 | 28,700 | -11,500 | 100% | ▲▲ | 2882 | 0 | 0 | 100% | 3% |
| 20250801 | 2,486 | 2,495 | 2,463 | 2,489 | 40,200 | -15,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250731 | 2,474 | 2,480 | 2,446 | 2,474 | 55,400 | -65,300 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250730 | 2,460 | 2,510 | 2,427 | 2,478 | 120,700 | 52,800 | 100% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20250729 | 2,494 | 2,494 | 2,464 | 2,468 | 67,900 | 18,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250815 | 2,530 | 2,533 | 2,505 | 2,517 | 30,500 | 3,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250818 | 2,517 | 2,545 | 2,516 | 2,517 | 25,300 | -5,200 | 100% | -- | 2285 | 0 | 0 | 98% | 2% |
| 20250819 | 2,517 | 2,530 | 2,517 | 2,525 | 23,100 | -2,200 | 100% | ▲ | 8252 | 0 | 0 | 98% | 2% |
| 20250820 | 2,511 | 2,540 | 2,511 | 2,529 | 17,700 | -5,400 | 100% | ▲▲ | 2882 | 0 | 0 | 99% | 2% |
| 20250825 | 2,531 | 2,540 | 2,525 | 2,528 | 18,900 | 2,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250826 | 2,533 | 2,544 | 2,527 | 2,529 | 18,300 | -600 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250827 | 2,527 | 2,542 | 2,521 | 2,533 | 26,300 | 8,000 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 2211 | GOLDMAN SACHS INTERNATIONAL | 213,589 | 1% | ▲ | 7,600 |
| 2025-07-31 | 2211 | GOLDMAN SACHS INTERNATIONAL | 233,289 | 1% | ▲ | 19,700 |
| 2025-08-07 | 2211 | GOLDMAN SACHS INTERNATIONAL | 228,689 | 1% | ▼ | -4,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 68,200 | 46,000 | 9,700 | 1,300 | 58,500 | 44,700 |
| 2025-08-08 | 65,600 | 45,200 | 9,500 | 1,300 | 56,100 | 43,900 |
| 2025-08-15 | 68,800 | 47,000 | 10,100 | 1,300 | 58,700 | 45,700 |
| 2025-08-22 | 70,800 | 47,600 | 10,100 | 1,300 | 60,700 | 46,300 |