[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/食料品】 売上高:1032620 当期純利益:54170 総資産:1238620 時価:949億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 4,045 | 4,080 | 4,045 | 4,070 | 26,400 | -1,600 | 100% | -- | 8885 | 0 | 3 | 99% | 1% |
| 20250729 | 4,105 | 4,105 | 4,055 | 4,070 | 28,000 | -1,100 | 99% | ▼ | 8828 | 0 | 4 | 99% | 3% |
| 20250728 | 4,095 | 4,130 | 4,095 | 4,105 | 29,100 | -9,400 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 4% |
| 20250807 | 4,255 | 4,290 | 4,245 | 4,280 | 35,400 | -27,700 | 101% | ▲ | 2222 | 0 | 0 | 94% | 7% |
| 20250815 | 4,195 | 4,200 | 4,135 | 4,145 | 35,500 | -12,800 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 3% |
| 20250813 | 4,240 | 4,245 | 4,210 | 4,210 | 36,100 | -4,200 | 99% | ▼▼▼ | 8888 | 51 | 0 | 92% | 5% |
| 20250821 | 4,350 | 4,350 | 4,290 | 4,315 | 38,100 | -16,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 7% |
| 20250827 | 4,235 | 4,270 | 4,225 | 4,250 | 40,300 | -6,200 | 100% | ▼ | 2288 | 0 | 0 | 93% | 5% |
| 20250812 | 4,265 | 4,300 | 4,225 | 4,240 | 40,300 | -2,500 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 6% |
| 20250828 | 4,240 | 4,260 | 4,215 | 4,255 | 40,700 | 400 | 100% | ▲ | 7711 | 0 | 0 | 93% | 5% |
| 20250825 | 4,275 | 4,275 | 4,220 | 4,240 | 41,500 | -4,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 5% |
| 20250808 | 4,280 | 4,305 | 4,255 | 4,265 | 42,800 | 7,400 | 100% | ▼ | 1117 | 0 | 0 | 93% | 6% |
| 20250731 | 4,085 | 4,090 | 4,045 | 4,045 | 43,800 | 17,400 | 99% | ▼ | 1417 | 0 | 2 | 98% | 1% |
| 20250819 | 4,230 | 4,280 | 4,205 | 4,275 | 46,000 | -13,000 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 7% |
| 20250822 | 4,335 | 4,335 | 4,250 | 4,265 | 46,000 | 7,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20250826 | 4,240 | 4,260 | 4,215 | 4,260 | 46,500 | 5,000 | 100% | ▲ | 7771 | 0 | 0 | 93% | 5% |
| 20250814 | 4,210 | 4,245 | 4,165 | 4,185 | 48,300 | 12,200 | 99% | ▼▼▼▼ | 4777 | 24 | 0 | 92% | 4% |
| 20250820 | 4,275 | 4,345 | 4,275 | 4,330 | 54,600 | 8,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 8% |
| 20250818 | 4,180 | 4,245 | 4,175 | 4,200 | 59,000 | 23,500 | 101% | ▲ | 1171 | 0 | 0 | 92% | 5% |
| 20250806 | 4,250 | 4,285 | 4,205 | 4,255 | 63,100 | -51,200 | 100% | -- | 8885 | 0 | 0 | 93% | 6% |
| 20250805 | 4,380 | 4,415 | 4,245 | 4,255 | 114,300 | -90,600 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 6% |
| 20250804 | 4,520 | 4,605 | 4,350 | 4,355 | 204,900 | -158,200 | 95% | ▼ | 2228 | 0 | 0 | 95% | 9% |
| 20250801 | 4,025 | 4,575 | 4,015 | 4,565 | 363,100 | 319,300 | 113% | ▲ | 1771 | 22 | 1 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 2220 | モルガン・スタンレーMUFG証券株式会社 | 109,157 | 0% | ▼ | -2,800 |
| 2025-08-12 | 2220 | モルガン・スタンレーMUFG証券株式会社 | 111,457 | 0% | ▼ | -7,700 |
| 2025-08-18 | 2220 | モルガン・スタンレーMUFG証券株式会社 | 111,957 | 1% | ▲ | 500 |
| 2025-08-04 | 2220 | モルガン・スタンレーMUFG証券株式会社 | 119,157 | 1% | ▼ | -22,600 |
| 2025-08-01 | 2220 | モルガン・スタンレーMUFG証券株式会社 | 141,757 | 1% | ▼ | -15,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 79,500 | 50,300 | 17,100 | 1,500 | 62,400 | 48,800 |
| 2025-08-08 | 56,700 | 16,100 | 8,500 | 200 | 48,200 | 15,900 |
| 2025-08-15 | 65,500 | 11,800 | 6,700 | 200 | 58,800 | 11,600 |
| 2025-08-22 | 54,100 | 10,700 | 10,200 | 400 | 43,900 | 10,300 |