[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:870億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251215 | 3,905 | 3,905 | 3,880 | 3,900 | 33,500 | -16,900 | 101% | ▲ | 8222 | 51 | 0 | 95% | 1% |
| 20251216 | 3,890 | 3,905 | 3,880 | 3,885 | 26,800 | -6,700 | 100% | ▼ | 5588 | 0 | 0 | 95% | 0% |
| 20251217 | 3,880 | 3,885 | 3,860 | 3,860 | 29,800 | 3,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251218 | 3,895 | 3,930 | 3,880 | 3,925 | 43,900 | 14,100 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251219 | 3,915 | 3,930 | 3,910 | 3,920 | 33,000 | -10,900 | 100% | ▼ | 5228 | 51 | 0 | 96% | 2% |
| 20251222 | 3,910 | 3,910 | 3,865 | 3,865 | 36,300 | 3,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251223 | 3,875 | 3,895 | 3,860 | 3,885 | 40,500 | 4,200 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20251224 | 3,870 | 3,900 | 3,870 | 3,880 | 17,500 | -23,000 | 100% | ▼ | 2288 | 0 | 0 | 95% | 1% |
| 20251225 | 3,890 | 3,930 | 3,890 | 3,930 | 28,600 | 11,100 | 101% | ▲ | 1111 | 51 | 0 | 96% | 2% |
| 20251226 | 3,930 | 3,950 | 3,925 | 3,945 | 35,200 | 6,600 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251229 | 3,945 | 3,950 | 3,915 | 3,930 | 34,100 | -1,100 | 100% | ▼ | 5828 | 0 | 0 | 98% | 2% |
| 20251230 | 3,935 | 3,935 | 3,890 | 3,900 | 34,800 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 2220 | GOLDMAN SACHS INTERNATIONAL | 163,303 | 1% | ▲ | 13,176 |
| 2025-12-19 | 2220 | GOLDMAN SACHS INTERNATIONAL | 150,127 | 1% | ▲ | 27,800 |
| 2025-12-18 | 2220 | GOLDMAN SACHS INTERNATIONAL | 122,327 | 1% | ▼ | -12,480 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 90,200 | 4,600 | 36,100 | 100 | 54,100 | 4,500 |
| 2025-12-19 | 79,400 | 4,600 | 35,400 | 100 | 44,000 | 4,500 |
| 2025-12-12 | 78,800 | 7,000 | 39,000 | 100 | 39,800 | 6,900 |
| 2025-12-05 | 68,000 | 7,400 | 35,700 | 200 | 32,300 | 7,200 |