[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:267億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 1,215 | 1,224 | 1,198 | 1,200 | 354,900 | 153,100 | 98% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260525 | 1,246 | 1,247 | 1,220 | 1,222 | 228,500 | -62,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20260526 | 1,222 | 1,228 | 1,212 | 1,228 | 201,800 | -26,700 | 100% | ▲ | 8882 | 0 | 0 | 85% | 0% |
| 20260522 | 1,255 | 1,257 | 1,222 | 1,243 | 291,000 | 87,700 | 99% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260521 | 1,282 | 1,291 | 1,257 | 1,257 | 203,300 | 47,800 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260518 | 1,310 | 1,315 | 1,263 | 1,267 | 222,900 | 31,800 | 97% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260519 | 1,289 | 1,292 | 1,280 | 1,287 | 182,100 | -40,800 | 102% | ▲ | 8282 | 0 | 0 | 86% | 2% |
| 20260520 | 1,285 | 1,307 | 1,275 | 1,288 | 155,500 | -26,600 | 100% | ▲▲ | 2882 | 0 | 0 | 87% | 2% |
| 20260515 | 1,320 | 1,326 | 1,297 | 1,305 | 191,100 | 35,000 | 99% | ▼ | 7747 | 0 | 0 | 87% | 0% |
| 20260513 | 1,345 | 1,376 | 1,284 | 1,306 | 412,800 | 216,000 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260514 | 1,320 | 1,328 | 1,298 | 1,319 | 156,100 | -256,700 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20260512 | 1,392 | 1,395 | 1,343 | 1,344 | 196,800 | 59,900 | 97% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20260508 | 1,420 | 1,420 | 1,374 | 1,390 | 206,400 | 80,700 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 92% | 0% |
| 20260511 | 1,378 | 1,393 | 1,371 | 1,392 | 136,900 | -69,500 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20260507 | 1,419 | 1,428 | 1,399 | 1,413 | 125,700 | 32,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260501 | 1,428 | 1,444 | 1,408 | 1,419 | 93,700 | -51,500 | 99% | ▼▼ | 5888 | 0 | 0 | 94% | 0% |
| 20260427 | 1,424 | 1,432 | 1,418 | 1,422 | 96,100 | 15,700 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20260430 | 1,440 | 1,444 | 1,417 | 1,428 | 145,200 | -20,300 | 99% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20260428 | 1,422 | 1,448 | 1,420 | 1,448 | 165,500 | 69,400 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-22 | 2220 | GOLDMAN SACHS INTERNATIONAL | 447,595 | 1% | ▼ | -115,800 |
| 2026-05-15 | 2220 | GOLDMAN SACHS INTERNATIONAL | 563,395 | 1% | ▲ | 109,200 |
| 2026-05-13 | 2220 | GOLDMAN SACHS INTERNATIONAL | 586,195 | 1% | ▼ | -31,500 |
| 2026-05-14 | 2220 | GOLDMAN SACHS INTERNATIONAL | 454,195 | 1% | ▼ | -132,000 |
| 2026-05-12 | 2220 | GOLDMAN SACHS INTERNATIONAL | 617,695 | 1% | ▲ | 103,896 |
| 2026-05-08 | 2220 | GOLDMAN SACHS INTERNATIONAL | 513,799 | 1% | ▼ | -121,800 |
| 2026-05-07 | 2220 | GOLDMAN SACHS INTERNATIONAL | 635,599 | 1% | ▲ | 120,296 |
| 2026-05-01 | 2220 | GOLDMAN SACHS INTERNATIONAL | 515,303 | 1% | ▼ | -132,328 |
| 2026-04-27 | 2220 | GOLDMAN SACHS INTERNATIONAL | 647,631 | 1% | ▲ | 123,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 152,900 | 123,300 | 33,200 | 4,300 | 119,700 | 119,000 |
| 2026-05-15 | 59,500 | 140,600 | 21,500 | 100 | 38,000 | 140,500 |
| 2026-05-22 | 76,600 | 186,000 | 27,000 | 500 | 49,600 | 185,500 |