[2222]寿スピリッツ:【菓子】北海道の「ルタオ」など地域ブランド菓子
Yahoo! 【プライム/04食料品】 売上高:723490 当期純利益:121220 総資産:519800 時価:3245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 1,882 | 2,038 | 1,867 | 2,035 | 1,833,500 | 1,510,500 | 110% | ▲ | 1111 | 20 | 1 | 100% | 11% |
| 20260327 | 1,990 | 1,999 | 1,962 | 1,965 | 1,118,400 | 571,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20260330 | 1,868 | 1,870 | 1,838 | 1,854 | 818,300 | -300,100 | 94% | ▼▼ | 8888 | 0 | 11 | 92% | 0% |
| 20260422 | 2,115 | 2,150 | 2,074 | 2,085 | 751,900 | 200,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260414 | 2,038 | 2,073 | 2,010 | 2,019 | 697,500 | -1,136,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20260323 | 1,929 | 1,952 | 1,901 | 1,910 | 657,900 | -21,600 | 97% | ▼▼ | 8888 | 0 | 16 | 95% | 3% |
| 20260421 | 2,062 | 2,091 | 2,049 | 2,080 | 551,400 | 88,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260326 | 1,975 | 1,985 | 1,960 | 1,968 | 546,900 | 54,300 | 100% | ▲▲▲ | 1111 | 40 | 19 | 98% | 6% |
| 20260401 | 1,860 | 1,887 | 1,853 | 1,887 | 502,000 | 23,400 | 103% | ▲ | 1111 | 0 | 9 | 94% | 3% |
| 20260325 | 1,960 | 1,971 | 1,956 | 1,959 | 492,600 | 69,000 | 101% | ▲▲ | 1111 | 40 | 20 | 97% | 6% |
| 20260331 | 1,860 | 1,867 | 1,822 | 1,831 | 478,600 | -339,700 | 99% | ▼▼▼ | 8888 | 24 | 10 | 91% | 0% |
| 20260420 | 2,000 | 2,037 | 1,996 | 2,032 | 462,600 | 118,500 | 102% | ▲ | 1141 | 0 | 0 | 100% | 11% |
| 20260402 | 1,900 | 1,936 | 1,890 | 1,905 | 449,300 | -52,700 | 101% | ▲▲ | 2222 | 0 | 8 | 95% | 4% |
| 20260407 | 1,870 | 1,885 | 1,833 | 1,853 | 433,500 | 76,000 | 99% | ▼▼▼ | 7777 | 24 | 5 | 92% | 1% |
| 20260324 | 1,940 | 1,955 | 1,925 | 1,941 | 423,600 | -234,300 | 102% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260415 | 2,030 | 2,032 | 1,996 | 2,020 | 417,800 | -279,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20260409 | 1,881 | 1,900 | 1,842 | 1,850 | 410,900 | 25,300 | 98% | ▼ | 7717 | 0 | 3 | 92% | 1% |
| 20260408 | 1,872 | 1,904 | 1,872 | 1,890 | 385,600 | -47,900 | 102% | ▲ | 2222 | 0 | 4 | 94% | 3% |
| 20260416 | 2,020 | 2,039 | 2,004 | 2,004 | 361,900 | -55,900 | 99% | ▼ | 2288 | 0 | 0 | 99% | 9% |
| 20260406 | 1,908 | 1,918 | 1,861 | 1,873 | 357,500 | 99,000 | 99% | ▼▼ | 1717 | 51 | 6 | 93% | 2% |
| 20260417 | 2,000 | 2,018 | 1,983 | 1,992 | 344,100 | -17,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260410 | 1,845 | 1,853 | 1,834 | 1,842 | 323,000 | -87,900 | 100% | ▼▼ | 8888 | 0 | 2 | 92% | 1% |
| 20260403 | 1,896 | 1,910 | 1,887 | 1,896 | 258,500 | -190,800 | 100% | ▼ | 8888 | 0 | 7 | 94% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,746,766 | 1% | ▼ | -101,700 |
| 2026-04-13 | 2222 | モルガン・スタンレーMUFG証券株式会社 | 1,827,709 | 1% | ▼ | -79,800 |
| 2026-03-27 | 2222 | MERRILL LYNCH INTERNATIONAL | 2,040,859 | 1% | ▼ | -168,700 |
| 2026-03-30 | 2222 | Barclays Capital Securities Ltd | 2,819,777 | 2% | ▲ | 170,085 |
| 2026-03-30 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,952,859 | 1% | ▼ | -88,000 |
| 2026-03-30 | 2222 | UBS AG | 899,164 | 1% | ▼ | -35,700 |
| 2026-04-14 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,672,866 | 1% | ▼ | -73,900 |
| 2026-04-14 | 2222 | GOLDMAN SACHS INTERNATIONAL | 1,342,867 | 1% | ▼ | -213,700 |
| 2026-03-23 | 2222 | MERRILL LYNCH INTERNATIONAL | 2,324,159 | 1% | ▼ | -95,400 |
| 2026-03-26 | 2222 | MERRILL LYNCH INTERNATIONAL | 2,209,559 | 1% | ▼ | -63,000 |
| 2026-03-25 | 2222 | MERRILL LYNCH INTERNATIONAL | 2,272,559 | 1% | ▼ | -70,800 |
| 2026-03-31 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,922,432 | 1% | ▼ | -30,427 |
| 2026-04-02 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,934,866 | 1% | ▲ | 12,434 |
| 2026-04-02 | 2222 | UBS AG | 939,864 | 1% | ▲ | 40,700 |
| 2026-04-07 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,892,066 | 1% | ▼ | -25,600 |
| 2026-03-24 | 2222 | MERRILL LYNCH INTERNATIONAL | 2,343,359 | 2% | ▲ | 19,200 |
| 2026-04-15 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,568,966 | 1% | ▼ | -103,900 |
| 2026-04-15 | 2222 | UBS AG | 970,464 | 1% | ▲ | 123,300 |
| 2026-04-09 | 2222 | モルガン・スタンレーMUFG証券株式会社 | 1,907,509 | 1% | ▼ | -323,500 |
| 2026-04-09 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,852,666 | 1% | ▼ | -19,000 |
| 2026-04-08 | 2222 | モルガン・スタンレーMUFG証券株式会社 | 2,231,009 | 1% | ▼ | -486,900 |
| 2026-04-08 | 2222 | Barclays Capital Securities Ltd | 2,824,162 | 2% | ▲ | 34,899 |
| 2026-04-08 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,871,666 | 1% | ▼ | -20,400 |
| 2026-04-06 | 2222 | UBS AG | 847,164 | 1% | ▼ | -92,700 |
| 2026-04-06 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,917,666 | 1% | ▼ | -17,200 |
| 2026-04-06 | 2222 | Barclays Capital Securities Ltd | 2,789,263 | 2% | ▼ | -30,514 |
| 2026-04-17 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,464,066 | 1% | ▼ | -51,700 |
| 2026-04-17 | 2222 | GOLDMAN SACHS INTERNATIONAL | 1,429,667 | 1% | ▲ | 86,800 |
| 2026-04-10 | 2222 | MERRILL LYNCH INTERNATIONAL | 1,848,466 | 1% | ▼ | -4,200 |
| 2026-04-03 | 2222 | GOLDMAN SACHS INTERNATIONAL | 1,556,567 | 1% | ▼ | -84,052 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 163,100 | 1,490,000 | 96,100 | 1,303,600 | 67,000 | 186,400 |
| 2026-04-03 | 145,700 | 118,900 | 90,600 | 40,700 | 55,100 | 78,200 |
| 2026-04-10 | 157,400 | 93,300 | 96,800 | 37,700 | 60,600 | 55,600 |
| 2026-04-17 | 99,200 | 111,300 | 57,800 | 32,400 | 41,400 | 78,900 |