[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:973億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 4,265 | 4,350 | 4,220 | 4,330 | 137,400 | -33,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260306 | 4,310 | 4,360 | 4,275 | 4,360 | 33,500 | -22,800 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 8% |
| 20260305 | 4,345 | 4,395 | 4,335 | 4,350 | 56,300 | -57,600 | 102% | ▲ | 2222 | 0 | 0 | 98% | 10% |
| 20260304 | 4,320 | 4,350 | 4,205 | 4,275 | 113,900 | -47,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260303 | 4,350 | 4,460 | 4,295 | 4,420 | 161,600 | 104,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260302 | 4,305 | 4,380 | 4,285 | 4,330 | 56,900 | -600 | 100% | ▼ | 2888 | 0 | 0 | 99% | 11% |
| 20260227 | 4,310 | 4,365 | 4,300 | 4,345 | 57,500 | -4,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 15% |
| 20260226 | 4,340 | 4,375 | 4,315 | 4,325 | 62,300 | -10,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 14% |
| 20260225 | 4,400 | 4,400 | 4,330 | 4,340 | 72,900 | 6,000 | 99% | ▼ | 4117 | 0 | 0 | 99% | 15% |
| 20260224 | 4,330 | 4,400 | 4,290 | 4,395 | 66,900 | 10,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20260220 | 4,300 | 4,325 | 4,255 | 4,295 | 56,900 | -80,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20260203 | 3,955 | 3,960 | 3,915 | 3,935 | 58,100 | -86,800 | 99% | ▼ | 8828 | 0 | 11 | 99% | 4% |
| 20260218 | 4,125 | 4,310 | 4,105 | 4,235 | 171,300 | 122,400 | 103% | ▲ | 1111 | 0 | 4 | 100% | 12% |
| 20260216 | 4,150 | 4,155 | 4,110 | 4,140 | 41,100 | -21,200 | 100% | ▼ | 8228 | 0 | 6 | 100% | 9% |
| 20260212 | 4,065 | 4,135 | 4,050 | 4,110 | 80,600 | 19,600 | 102% | ▲ | 1171 | 0 | 6 | 100% | 9% |
| 20260210 | 4,075 | 4,105 | 4,045 | 4,045 | 61,000 | -3,200 | 99% | ▼ | 2228 | 0 | 7 | 99% | 7% |
| 20260209 | 4,040 | 4,090 | 4,005 | 4,080 | 64,200 | 16,900 | 101% | ▲ | 1771 | 0 | 8 | 100% | 8% |
| 20260206 | 4,050 | 4,060 | 4,015 | 4,030 | 47,300 | -64,000 | 100% | ▼ | 8228 | 0 | 9 | 100% | 6% |
| 20260204 | 3,940 | 3,985 | 3,900 | 3,955 | 60,700 | 2,600 | 101% | ▲ | 1771 | 0 | 7 | 100% | 4% |
| 20260205 | 3,990 | 4,080 | 3,990 | 4,050 | 111,300 | 50,600 | 102% | ▲▲ | 1111 | 40 | 9 | 100% | 7% |
| 20260217 | 4,110 | 4,125 | 4,075 | 4,100 | 48,900 | 7,800 | 99% | ▼▼ | 7777 | 51 | 3 | 99% | 8% |
| 20260213 | 4,135 | 4,175 | 4,100 | 4,150 | 62,300 | -18,300 | 101% | ▲▲ | 2222 | 51 | 7 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 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 |
| 2026-02-12 | 2220 | GOLDMAN SACHS INTERNATIONAL | 168,025 | 1% | ▲ | 45,300 |
| 2026-02-18 | 2220 | GOLDMAN SACHS INTERNATIONAL | 127,025 | 1% | ▼ | -41,000 |
| 2026-02-19 | 2220 | GOLDMAN SACHS INTERNATIONAL | 168,425 | 1% | ▲ | 41,400 |
| 2026-02-24 | 2220 | GOLDMAN SACHS INTERNATIONAL | 132,625 | 1% | ▼ | -35,800 |
| 2026-02-25 | 2220 | GOLDMAN SACHS INTERNATIONAL | 137,525 | 1% | ▲ | 4,900 |
| 2026-03-02 | 2220 | GOLDMAN SACHS INTERNATIONAL | 206,025 | 1% | ▲ | 68,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 147,400 | 10,400 | 21,300 | 1,500 | 126,100 | 8,900 |
| 2026-02-13 | 127,900 | 10,500 | 10,900 | 1,200 | 117,000 | 9,300 |
| 2026-02-20 | 124,600 | 8,700 | 10,500 | 1,700 | 114,100 | 7,000 |
| 2026-02-27 | 115,600 | 12,400 | 12,000 | 1,900 | 103,600 | 10,500 |