[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:966億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 4,275 | 4,345 | 4,275 | 4,330 | 54,600 | 8,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 8% |
| 20250819 | 4,230 | 4,280 | 4,205 | 4,275 | 46,000 | -13,000 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 7% |
| 20250821 | 4,350 | 4,350 | 4,290 | 4,315 | 38,100 | -16,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 7% |
| 20250822 | 4,335 | 4,335 | 4,250 | 4,265 | 46,000 | 7,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20250825 | 4,275 | 4,275 | 4,220 | 4,240 | 41,500 | -4,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 5% |
| 20250826 | 4,240 | 4,260 | 4,215 | 4,260 | 46,500 | 5,000 | 100% | ▲ | 7771 | 0 | 0 | 93% | 5% |
| 20250827 | 4,235 | 4,270 | 4,225 | 4,250 | 40,300 | -6,200 | 100% | ▼ | 2288 | 0 | 0 | 93% | 5% |
| 20250828 | 4,240 | 4,260 | 4,215 | 4,255 | 40,700 | 400 | 100% | ▲ | 7711 | 0 | 0 | 93% | 5% |
| 20250818 | 4,180 | 4,245 | 4,175 | 4,200 | 59,000 | 23,500 | 101% | ▲ | 1171 | 0 | 0 | 92% | 5% |
| 20250917 | 4,345 | 4,345 | 4,305 | 4,340 | 37,700 | -7,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250918 | 4,350 | 4,365 | 4,305 | 4,330 | 62,200 | 24,500 | 100% | ▼ | 1417 | 0 | 0 | 100% | 4% |
| 20250916 | 4,260 | 4,325 | 4,255 | 4,310 | 44,700 | 5,000 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250903 | 4,250 | 4,280 | 4,240 | 4,250 | 32,300 | -3,700 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250904 | 4,245 | 4,280 | 4,225 | 4,260 | 28,400 | -3,900 | 100% | ▲ | 5882 | 51 | 0 | 98% | 3% |
| 20250908 | 4,245 | 4,285 | 4,245 | 4,255 | 25,600 | -6,600 | 100% | ▲ | 8282 | 51 | 0 | 98% | 3% |
| 20250909 | 4,265 | 4,295 | 4,255 | 4,280 | 36,200 | 10,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250910 | 4,280 | 4,290 | 4,250 | 4,260 | 27,300 | -8,900 | 100% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250911 | 4,255 | 4,280 | 4,235 | 4,270 | 25,500 | -1,800 | 100% | ▲ | 8882 | 51 | 0 | 99% | 3% |
| 20250912 | 4,270 | 4,290 | 4,255 | 4,270 | 39,700 | 14,200 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20250902 | 4,260 | 4,310 | 4,245 | 4,265 | 36,000 | -15,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250901 | 4,200 | 4,260 | 4,180 | 4,260 | 51,600 | 10,600 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250905 | 4,270 | 4,290 | 4,240 | 4,240 | 32,200 | 3,800 | 100% | ▼ | 1117 | 51 | 0 | 98% | 2% |
| 20250829 | 4,230 | 4,240 | 4,145 | 4,145 | 41,000 | 300 | 97% | ▼ | 7777 | 51 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2220 | モルガン・スタンレーMUFG証券株式会社 | 111,957 | 1% | ▲ | 500 |
| 2025-08-21 | 2220 | モルガン・スタンレーMUFG証券株式会社 | 109,157 | 0% | ▼ | -2,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 54,100 | 10,700 | 10,200 | 400 | 43,900 | 10,300 |
| 2025-08-29 | 58,800 | 16,500 | 11,300 | 1,600 | 47,500 | 14,900 |
| 2025-09-05 | 49,500 | 18,800 | 8,500 | 9,000 | 41,000 | 9,800 |
| 2025-09-12 | 48,200 | 32,500 | 8,400 | 23,800 | 39,800 | 8,700 |