[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:857億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260105 | 3,905 | 3,905 | 3,835 | 3,835 | 74,000 | 39,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260106 | 3,835 | 3,865 | 3,830 | 3,850 | 46,400 | -27,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
| 20260107 | 3,850 | 3,860 | 3,820 | 3,820 | 56,100 | 9,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20260108 | 3,820 | 3,830 | 3,790 | 3,820 | 65,700 | 9,600 | 100% | -- | 7774 | 0 | 0 | 97% | 0% |
| 20260109 | 3,830 | 3,835 | 3,805 | 3,810 | 37,400 | -28,300 | 100% | ▼ | 2228 | 0 | 0 | 97% | 0% |
| 20260113 | 3,815 | 3,835 | 3,795 | 3,805 | 69,600 | 32,200 | 100% | ▼▼ | 4777 | 0 | 0 | 96% | 0% |
| 20260114 | 3,805 | 3,820 | 3,795 | 3,805 | 48,800 | -20,800 | 100% | -- | 8585 | 0 | 0 | 96% | 0% |
| 20260115 | 3,805 | 3,835 | 3,805 | 3,830 | 38,900 | -9,900 | 101% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20260116 | 3,835 | 3,840 | 3,815 | 3,835 | 34,100 | -4,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260119 | 3,845 | 3,900 | 3,840 | 3,870 | 66,600 | 32,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260120 | 3,885 | 3,950 | 3,885 | 3,950 | 76,900 | 10,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260121 | 3,945 | 3,945 | 3,850 | 3,875 | 68,200 | -8,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20260122 | 3,875 | 3,905 | 3,865 | 3,865 | 40,500 | -27,700 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20260123 | 3,860 | 3,875 | 3,835 | 3,840 | 48,600 | 8,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2220 | GOLDMAN SACHS INTERNATIONAL | 171,925 | 1% | ▲ | 33,500 |
| 2026-01-20 | 2220 | GOLDMAN SACHS INTERNATIONAL | 138,425 | 1% | ▼ | -35,100 |
| 2026-01-14 | 2220 | GOLDMAN SACHS INTERNATIONAL | 173,525 | 1% | ▲ | 29,600 |
| 2026-01-13 | 2220 | GOLDMAN SACHS INTERNATIONAL | 143,925 | 1% | ▼ | -35,613 |
| 2026-01-06 | 2220 | GOLDMAN SACHS INTERNATIONAL | 179,538 | 1% | ▲ | 16,235 |
| 2025-12-23 | 2220 | GOLDMAN SACHS INTERNATIONAL | 163,303 | 1% | ▲ | 13,176 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 104,200 | 5,500 | 36,100 | 100 | 68,100 | 5,400 |
| 2026-01-09 | 103,000 | 4,600 | 33,300 | 100 | 69,700 | 4,500 |
| 2025-12-26 | 90,200 | 4,600 | 36,100 | 100 | 54,100 | 4,500 |