[2264]森永乳:【乳業】乳飲料やヨーグルト栄養食品も拡大
Yahoo! 【プライム/04食料品】 売上高:5611730 当期純利益:54590 総資産:5204230 時価:3316億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 3,646 | 3,686 | 3,634 | 3,684 | 249,300 | -42,600 | 101% | ▲ | 2282 | 51 | 0 | 95% | 10% |
| 20251205 | 3,684 | 3,698 | 3,640 | 3,640 | 183,800 | -65,500 | 99% | ▼ | 2228 | 51 | 0 | 94% | 7% |
| 20251208 | 3,666 | 3,744 | 3,640 | 3,725 | 266,500 | 82,700 | 102% | ▲ | 1471 | 0 | 0 | 97% | 9% |
| 20251209 | 3,743 | 3,783 | 3,701 | 3,727 | 198,700 | -67,800 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 6% |
| 20251210 | 3,752 | 3,774 | 3,723 | 3,750 | 283,500 | 84,800 | 101% | ▲▲▲ | 7111 | 0 | 0 | 97% | 5% |
| 20251211 | 3,750 | 3,751 | 3,636 | 3,659 | 232,500 | -51,000 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251212 | 3,680 | 3,688 | 3,626 | 3,643 | 254,900 | 22,400 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251215 | 3,691 | 3,695 | 3,643 | 3,657 | 278,400 | 23,500 | 100% | ▲ | 1111 | 0 | 0 | 95% | 0% |
| 20251216 | 3,672 | 3,729 | 3,672 | 3,681 | 264,700 | -13,700 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251217 | 3,690 | 3,711 | 3,650 | 3,679 | 409,100 | 144,400 | 100% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251218 | 3,720 | 3,776 | 3,713 | 3,746 | 308,500 | -100,600 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251219 | 3,722 | 3,774 | 3,722 | 3,761 | 294,500 | -14,000 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 3% |
| 20251222 | 3,761 | 3,771 | 3,662 | 3,695 | 223,200 | -71,300 | 98% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251223 | 3,699 | 3,738 | 3,699 | 3,724 | 159,100 | -64,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251224 | 3,740 | 3,769 | 3,717 | 3,758 | 154,300 | -4,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251225 | 3,770 | 3,770 | 3,738 | 3,751 | 79,800 | -74,500 | 100% | ▼ | 2228 | 51 | 0 | 100% | 3% |
| 20251226 | 3,770 | 3,796 | 3,744 | 3,761 | 145,700 | 65,900 | 100% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20251229 | 3,761 | 3,765 | 3,720 | 3,743 | 179,700 | 34,000 | 100% | ▼ | 7777 | 0 | 0 | 100% | 3% |
| 20251230 | 3,758 | 3,763 | 3,724 | 3,724 | 178,600 | -1,100 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 44,700 | 17,500 | 35,300 | 9,900 | 9,400 | 7,600 |
| 2025-12-19 | 44,700 | 17,500 | 33,500 | 9,900 | 11,200 | 7,600 |
| 2025-12-12 | 52,700 | 16,700 | 42,100 | 9,700 | 10,600 | 7,000 |
| 2025-12-05 | 50,300 | 17,500 | 39,500 | 10,000 | 10,800 | 7,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-15 10:05 | S100X9H4 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-07-07 10:56 | S100WB73 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-03-24 10:09 | S100VFSC | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-01-10 10:15 | S100V2AI | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-07-29 09:25 | S100U3DC | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |