[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:992億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 4,330 | 4,400 | 4,290 | 4,395 | 66,900 | 10,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20260225 | 4,400 | 4,400 | 4,330 | 4,340 | 72,900 | 6,000 | 99% | ▼ | 4117 | 0 | 0 | 99% | 15% |
| 20260226 | 4,340 | 4,375 | 4,315 | 4,325 | 62,300 | -10,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 14% |
| 20260227 | 4,310 | 4,365 | 4,300 | 4,345 | 57,500 | -4,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 15% |
| 20260302 | 4,305 | 4,380 | 4,285 | 4,330 | 56,900 | -600 | 100% | ▼ | 2888 | 0 | 0 | 99% | 11% |
| 20260303 | 4,350 | 4,460 | 4,295 | 4,420 | 161,600 | 104,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260304 | 4,320 | 4,350 | 4,205 | 4,275 | 113,900 | -47,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260305 | 4,345 | 4,395 | 4,335 | 4,350 | 56,300 | -57,600 | 102% | ▲ | 2222 | 0 | 0 | 98% | 10% |
| 20260306 | 4,310 | 4,360 | 4,275 | 4,360 | 33,500 | -22,800 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 8% |
| 20260309 | 4,305 | 4,345 | 4,255 | 4,330 | 66,800 | 33,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260310 | 4,350 | 4,450 | 4,345 | 4,365 | 89,200 | 22,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260311 | 4,395 | 4,400 | 4,340 | 4,340 | 36,000 | -53,200 | 99% | ▼ | 8828 | 51 | 0 | 98% | 7% |
| 20260312 | 4,325 | 4,325 | 4,240 | 4,250 | 58,000 | 22,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260313 | 4,250 | 4,335 | 4,250 | 4,280 | 75,300 | 17,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20260316 | 4,260 | 4,320 | 4,260 | 4,275 | 32,000 | -43,300 | 100% | ▼ | 8228 | 51 | 0 | 97% | 4% |
| 20260317 | 4,275 | 4,325 | 4,275 | 4,305 | 23,800 | -8,200 | 101% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20260318 | 4,305 | 4,350 | 4,300 | 4,345 | 28,500 | 4,700 | 101% | ▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20260319 | 4,340 | 4,350 | 4,295 | 4,295 | 64,000 | 35,500 | 99% | ▼ | 4717 | 0 | 0 | 97% | 1% |
| 20260323 | 4,285 | 4,315 | 4,250 | 4,285 | 80,800 | 16,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260324 | 4,290 | 4,345 | 4,270 | 4,335 | 42,100 | -38,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260325 | 4,350 | 4,415 | 4,350 | 4,375 | 59,400 | 17,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260326 | 4,375 | 4,400 | 4,355 | 4,390 | 40,400 | -19,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20260327 | 4,460 | 4,500 | 4,425 | 4,445 | 86,600 | 46,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 2220 | GOLDMAN SACHS INTERNATIONAL | 188,377 | 1% | ▼ | -31,400 |
| 2026-03-16 | 2220 | GOLDMAN SACHS INTERNATIONAL | 219,777 | 1% | ▲ | 38,800 |
| 2026-03-13 | 2220 | GOLDMAN SACHS INTERNATIONAL | 180,977 | 1% | ▲ | 7,900 |
| 2026-03-12 | 2220 | GOLDMAN SACHS INTERNATIONAL | 173,077 | 1% | ▼ | -37,662 |
| 2026-03-10 | 2220 | GOLDMAN SACHS INTERNATIONAL | 210,739 | 1% | ▲ | 45,000 |
| 2026-03-05 | 2220 | GOLDMAN SACHS INTERNATIONAL | 165,739 | 1% | ▼ | -40,286 |
| 2026-03-02 | 2220 | GOLDMAN SACHS INTERNATIONAL | 206,025 | 1% | ▲ | 68,500 |
| 2026-02-25 | 2220 | GOLDMAN SACHS INTERNATIONAL | 137,525 | 1% | ▲ | 4,900 |
| 2026-02-24 | 2220 | GOLDMAN SACHS INTERNATIONAL | 132,625 | 1% | ▼ | -35,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 89,900 | 26,200 | 6,800 | 2,200 | 83,100 | 24,000 |
| 2026-03-13 | 93,200 | 24,000 | 7,000 | 1,800 | 86,200 | 22,200 |
| 2026-03-06 | 99,600 | 20,200 | 8,300 | 1,700 | 91,300 | 18,500 |
| 2026-02-27 | 115,600 | 12,400 | 12,000 | 1,900 | 103,600 | 10,500 |