[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:908億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 3,800 | 3,850 | 3,630 | 3,700 | 254,600 | 173,500 | 97% | ▼▼▼ | 7777 | 24 | 16 | 91% | 0% |
| 20251106 | 3,830 | 3,830 | 3,795 | 3,820 | 29,600 | -48,900 | 100% | ▼ | 8888 | 0 | 12 | 96% | 3% |
| 20251104 | 3,815 | 3,855 | 3,795 | 3,820 | 51,300 | -85,500 | 99% | ▼ | 8228 | 0 | 14 | 94% | 3% |
| 20251029 | 3,920 | 3,920 | 3,805 | 3,820 | 81,100 | 30,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251105 | 3,840 | 3,870 | 3,815 | 3,835 | 78,500 | 27,200 | 100% | ▲ | 1111 | 0 | 13 | 94% | 4% |
| 20251031 | 3,730 | 3,910 | 3,720 | 3,840 | 136,800 | -117,800 | 104% | ▲ | 2282 | 0 | 9 | 94% | 4% |
| 20251107 | 3,795 | 3,885 | 3,790 | 3,880 | 46,100 | 16,500 | 102% | ▲ | 1771 | 0 | 11 | 97% | 5% |
| 20251110 | 3,910 | 3,925 | 3,870 | 3,895 | 51,800 | 5,700 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251114 | 3,935 | 3,945 | 3,890 | 3,900 | 25,800 | -1,000 | 99% | ▼ | 2528 | 51 | 0 | 98% | 5% |
| 20251118 | 3,915 | 3,940 | 3,895 | 3,905 | 33,600 | -4,000 | 100% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20251112 | 3,910 | 3,940 | 3,900 | 3,910 | 39,100 | -600 | 100% | ▼ | 2228 | 51 | 0 | 98% | 6% |
| 20251119 | 3,920 | 3,930 | 3,900 | 3,915 | 39,200 | 5,600 | 100% | ▲ | 7111 | 0 | 0 | 98% | 6% |
| 20251111 | 3,895 | 3,915 | 3,860 | 3,915 | 39,700 | -12,100 | 101% | ▲▲▲ | 8882 | 51 | 0 | 98% | 6% |
| 20251117 | 3,890 | 3,940 | 3,885 | 3,920 | 37,600 | 11,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20251028 | 3,985 | 3,990 | 3,925 | 3,925 | 50,300 | 5,800 | 98% | ▼ | 7747 | 0 | 0 | 95% | 0% |
| 20251120 | 3,915 | 3,940 | 3,905 | 3,925 | 35,500 | -3,700 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 6% |
| 20251113 | 3,915 | 3,930 | 3,890 | 3,925 | 26,800 | -12,300 | 100% | ▲ | 8822 | 0 | 0 | 98% | 6% |
| 20251022 | 3,985 | 4,000 | 3,955 | 3,955 | 78,800 | 49,000 | 99% | ▼▼ | 1117 | 0 | 0 | 91% | 1% |
| 20251021 | 3,950 | 3,980 | 3,945 | 3,975 | 29,800 | 5,500 | 100% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251023 | 3,985 | 3,995 | 3,965 | 3,980 | 39,900 | -38,900 | 101% | ▲ | 8252 | 0 | 0 | 92% | 1% |
| 20251024 | 3,970 | 3,985 | 3,960 | 3,985 | 42,000 | 2,100 | 100% | ▲▲ | 7771 | 0 | 0 | 92% | 1% |
| 20251027 | 3,985 | 4,040 | 3,985 | 3,990 | 44,500 | 2,500 | 100% | ▲▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251121 | 3,935 | 4,070 | 3,935 | 4,070 | 93,300 | 57,800 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2220 | GOLDMAN SACHS INTERNATIONAL | 131,342 | 1% | ▼ | -4,100 |
| 2025-10-24 | 2220 | GOLDMAN SACHS INTERNATIONAL | 135,442 | 1% | ▲ | 21,386 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 75,700 | 6,400 | 25,800 | 100 | 49,900 | 6,300 |
| 2025-10-31 | 82,200 | 15,500 | 30,400 | 300 | 51,800 | 15,200 |
| 2025-11-07 | 86,100 | 12,200 | 40,000 | 300 | 46,100 | 11,900 |
| 2025-11-14 | 89,800 | 10,900 | 47,100 | 200 | 42,700 | 10,700 |