[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:890億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 4,300 | 4,375 | 4,300 | 4,345 | 197,500 | 84,500 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250917 | 4,345 | 4,345 | 4,305 | 4,340 | 37,700 | -7,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250919 | 4,330 | 4,370 | 4,315 | 4,335 | 74,100 | 11,900 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250922 | 4,320 | 4,360 | 4,305 | 4,330 | 77,500 | 3,400 | 100% | ▼ | 7777 | 0 | 0 | 100% | 4% |
| 20250918 | 4,350 | 4,365 | 4,305 | 4,330 | 62,200 | 24,500 | 100% | ▼ | 1417 | 0 | 0 | 100% | 4% |
| 20250924 | 4,305 | 4,350 | 4,285 | 4,325 | 83,200 | 5,700 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 4% |
| 20250916 | 4,260 | 4,325 | 4,255 | 4,310 | 44,700 | 5,000 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250925 | 4,320 | 4,350 | 4,300 | 4,300 | 113,000 | 29,800 | 99% | ▼▼▼ | 4117 | 24 | 0 | 99% | 4% |
| 20250909 | 4,265 | 4,295 | 4,255 | 4,280 | 36,200 | 10,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250912 | 4,270 | 4,290 | 4,255 | 4,270 | 39,700 | 14,200 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20250911 | 4,255 | 4,280 | 4,235 | 4,270 | 25,500 | -1,800 | 100% | ▲ | 8882 | 51 | 0 | 99% | 3% |
| 20250910 | 4,280 | 4,290 | 4,250 | 4,260 | 27,300 | -8,900 | 100% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250908 | 4,245 | 4,285 | 4,245 | 4,255 | 25,600 | -6,600 | 100% | ▲ | 8282 | 51 | 0 | 98% | 3% |
| 20250929 | 4,340 | 4,340 | 4,160 | 4,180 | 117,000 | -80,500 | 96% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250930 | 4,155 | 4,190 | 4,105 | 4,130 | 46,300 | -70,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251007 | 4,050 | 4,075 | 4,025 | 4,075 | 41,800 | -9,400 | 101% | ▲▲▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251001 | 4,105 | 4,105 | 4,010 | 4,060 | 60,000 | 13,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251006 | 4,105 | 4,105 | 4,035 | 4,050 | 51,200 | 19,100 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20251003 | 4,000 | 4,040 | 4,000 | 4,025 | 32,100 | -9,500 | 100% | ▲ | 8582 | 0 | 0 | 93% | 0% |
| 20251002 | 4,065 | 4,080 | 4,000 | 4,020 | 41,600 | -18,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251008 | 4,075 | 4,090 | 3,990 | 3,990 | 89,700 | 47,900 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 2220 | GOLDMAN SACHS INTERNATIONAL | 110,356 | 0% | ▼ | -1,300 |
| 2025-09-22 | 2220 | GOLDMAN SACHS INTERNATIONAL | 111,656 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 48,200 | 32,500 | 8,400 | 23,800 | 39,800 | 8,700 |
| 2025-09-19 | 46,700 | 71,100 | 11,000 | 61,200 | 35,700 | 9,900 |
| 2025-09-26 | 46,900 | 308,300 | 12,100 | 261,800 | 34,800 | 46,500 |
| 2025-10-03 | 53,600 | 7,300 | 12,400 | 600 | 41,200 | 6,700 |