[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:926億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 3,805 | 3,820 | 3,795 | 3,805 | 48,800 | -20,800 | 100% | -- | 8585 | 0 | 17 | 96% | 0% |
| 20260129 | 3,790 | 3,800 | 3,750 | 3,785 | 73,800 | 9,400 | 100% | ▼▼▼ | 7777 | 24 | 6 | 96% | 0% |
| 20260128 | 3,845 | 3,845 | 3,795 | 3,800 | 64,400 | 30,200 | 99% | ▼▼ | 7777 | 0 | 7 | 96% | 0% |
| 20260113 | 3,815 | 3,835 | 3,795 | 3,805 | 69,600 | 32,200 | 100% | ▼▼ | 4777 | 0 | 18 | 96% | 0% |
| 20260116 | 3,835 | 3,840 | 3,815 | 3,835 | 34,100 | -4,800 | 100% | ▲▲ | 2222 | 0 | 15 | 97% | 1% |
| 20260123 | 3,860 | 3,875 | 3,835 | 3,840 | 48,600 | 8,100 | 99% | ▼▼▼ | 7777 | 24 | 12 | 97% | 1% |
| 20260126 | 3,840 | 3,865 | 3,820 | 3,860 | 59,100 | 10,500 | 101% | ▲ | 7771 | 0 | 9 | 98% | 1% |
| 20260127 | 3,865 | 3,865 | 3,835 | 3,845 | 34,200 | -24,900 | 100% | ▼ | 5228 | 0 | 10 | 97% | 1% |
| 20260115 | 3,805 | 3,835 | 3,805 | 3,830 | 38,900 | -9,900 | 101% | ▲ | 2252 | 0 | 16 | 97% | 1% |
| 20260119 | 3,845 | 3,900 | 3,840 | 3,870 | 66,600 | 32,500 | 101% | ▲▲▲ | 1111 | 40 | 14 | 98% | 2% |
| 20260121 | 3,945 | 3,945 | 3,850 | 3,875 | 68,200 | -8,700 | 98% | ▼ | 8828 | 0 | 17 | 98% | 2% |
| 20260122 | 3,875 | 3,905 | 3,865 | 3,865 | 40,500 | -27,700 | 100% | ▼▼ | 8288 | 0 | 13 | 98% | 2% |
| 20260130 | 3,800 | 3,975 | 3,760 | 3,890 | 190,700 | 116,900 | 103% | ▲ | 1111 | 0 | 5 | 98% | 3% |
| 20260120 | 3,885 | 3,950 | 3,885 | 3,950 | 76,900 | 10,300 | 102% | ▲▲▲▲ | 1111 | 41 | 15 | 100% | 4% |
| 20260202 | 3,950 | 4,000 | 3,935 | 3,955 | 144,900 | -45,800 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 4% |
| 20260203 | 3,955 | 3,960 | 3,915 | 3,935 | 58,100 | -86,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260204 | 3,940 | 3,985 | 3,900 | 3,955 | 60,700 | 2,600 | 101% | ▲ | 1771 | 0 | 7 | 100% | 4% |
| 20260206 | 4,050 | 4,060 | 4,015 | 4,030 | 47,300 | -64,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20260205 | 3,990 | 4,080 | 3,990 | 4,050 | 111,300 | 50,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260210 | 4,075 | 4,105 | 4,045 | 4,045 | 61,000 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260209 | 4,040 | 4,090 | 4,005 | 4,080 | 64,200 | 16,900 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20260212 | 4,065 | 4,135 | 4,050 | 4,110 | 80,600 | 19,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260213 | 4,135 | 4,175 | 4,100 | 4,150 | 62,300 | -18,300 | 101% | ▲▲ | 2222 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-13 | 2220 | GOLDMAN SACHS INTERNATIONAL | 143,925 | 1% | ▼ | -35,613 |
| 2026-01-14 | 2220 | GOLDMAN SACHS INTERNATIONAL | 173,525 | 1% | ▲ | 29,600 |
| 2026-01-20 | 2220 | GOLDMAN SACHS INTERNATIONAL | 138,425 | 1% | ▼ | -35,100 |
| 2026-01-21 | 2220 | GOLDMAN SACHS INTERNATIONAL | 171,925 | 1% | ▲ | 33,500 |
| 2026-01-22 | 2220 | GOLDMAN SACHS INTERNATIONAL | 179,825 | 1% | ▲ | 7,900 |
| 2026-01-26 | 2220 | GOLDMAN SACHS INTERNATIONAL | 139,025 | 1% | ▼ | -40,800 |
| 2026-01-30 | 2220 | GOLDMAN SACHS INTERNATIONAL | 188,125 | 1% | ▲ | 49,100 |
| 2026-02-03 | 2220 | GOLDMAN SACHS INTERNATIONAL | 135,525 | 1% | ▼ | -52,600 |
| 2026-02-04 | 2220 | GOLDMAN SACHS INTERNATIONAL | 131,925 | 1% | ▼ | -3,600 |
| 2026-02-06 | 2220 | GOLDMAN SACHS INTERNATIONAL | 175,925 | 1% | ▲ | 44,000 |
| 2026-02-10 | 2220 | GOLDMAN SACHS INTERNATIONAL | 122,725 | 1% | ▼ | -53,200 |
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 |
| 2026-01-23 | 135,500 | 4,300 | 36,500 | 100 | 99,000 | 4,200 |
| 2026-01-30 | 153,100 | 8,900 | 41,800 | 1,000 | 111,300 | 7,900 |
| 2026-02-06 | 147,400 | 10,400 | 21,300 | 1,500 | 126,100 | 8,900 |