[2220]亀田製菓:【米菓】「柿の種」や「ハッピーターン」など商品
Yahoo! 【プライム/04食料品】 売上高:1032620 当期純利益:54170 総資産:1238620 時価:864億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 3,910 | 3,940 | 3,900 | 3,910 | 39,100 | -600 | 100% | ▼ | 2228 | 51 | 0 | 98% | 6% |
| 20251113 | 3,915 | 3,930 | 3,890 | 3,925 | 26,800 | -12,300 | 100% | ▲ | 8822 | 0 | 0 | 98% | 6% |
| 20251114 | 3,935 | 3,945 | 3,890 | 3,900 | 25,800 | -1,000 | 99% | ▼ | 2528 | 51 | 0 | 98% | 5% |
| 20251117 | 3,890 | 3,940 | 3,885 | 3,920 | 37,600 | 11,800 | 101% | ▲ | 7771 | 0 | 9 | 98% | 6% |
| 20251118 | 3,915 | 3,940 | 3,895 | 3,905 | 33,600 | -4,000 | 100% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20251119 | 3,920 | 3,930 | 3,900 | 3,915 | 39,200 | 5,600 | 100% | ▲ | 7111 | 0 | 0 | 98% | 6% |
| 20251120 | 3,915 | 3,940 | 3,905 | 3,925 | 35,500 | -3,700 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 6% |
| 20251121 | 3,935 | 4,070 | 3,935 | 4,070 | 93,300 | 57,800 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251125 | 4,065 | 4,065 | 4,015 | 4,015 | 43,900 | -49,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251126 | 4,015 | 4,040 | 4,005 | 4,025 | 31,800 | -12,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20251127 | 4,025 | 4,050 | 4,015 | 4,040 | 30,200 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20251128 | 4,040 | 4,110 | 4,040 | 4,095 | 51,500 | 21,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251201 | 4,090 | 4,115 | 4,015 | 4,015 | 50,500 | -1,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20251202 | 4,025 | 4,025 | 3,985 | 3,990 | 38,400 | -12,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251203 | 3,970 | 3,985 | 3,940 | 3,945 | 49,100 | 10,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20251204 | 3,940 | 3,950 | 3,915 | 3,935 | 31,100 | -18,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 3% |
| 20251205 | 3,920 | 3,925 | 3,880 | 3,895 | 47,100 | 16,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251208 | 3,925 | 3,945 | 3,895 | 3,925 | 29,100 | -18,000 | 101% | ▲ | 2222 | 51 | 0 | 96% | 1% |
| 20251209 | 3,925 | 3,955 | 3,885 | 3,910 | 56,000 | 26,900 | 100% | ▼ | 1747 | 0 | 0 | 95% | 0% |
| 20251210 | 3,930 | 3,945 | 3,890 | 3,925 | 26,500 | -29,500 | 100% | ▲ | 8222 | 0 | 0 | 96% | 1% |
| 20251211 | 3,945 | 3,945 | 3,875 | 3,875 | 35,900 | 9,400 | 99% | ▼ | 4717 | 51 | 0 | 95% | 0% |
| 20251212 | 3,900 | 3,910 | 3,875 | 3,875 | 50,400 | 14,500 | 100% | -- | 7474 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 68,000 | 7,400 | 35,700 | 200 | 32,300 | 7,200 |
| 2025-11-28 | 57,900 | 7,900 | 30,200 | 300 | 27,700 | 7,600 |
| 2025-11-21 | 68,400 | 9,100 | 35,100 | 200 | 33,300 | 8,900 |
| 2025-11-14 | 89,800 | 10,900 | 47,100 | 200 | 42,700 | 10,700 |