[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:2921億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,565 | 3,589 | 3,546 | 3,558 | 299,700 | -51,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250909 | 3,580 | 3,609 | 3,531 | 3,537 | 286,100 | -13,600 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 9% |
| 20250910 | 3,537 | 3,558 | 3,529 | 3,544 | 208,100 | -78,000 | 100% | ▲ | 8882 | 51 | 0 | 99% | 10% |
| 20250911 | 3,548 | 3,560 | 3,510 | 3,550 | 135,300 | -72,800 | 100% | ▲▲ | 2822 | 51 | 0 | 100% | 10% |
| 20250912 | 3,580 | 3,580 | 3,507 | 3,528 | 199,700 | 64,400 | 99% | ▼ | 1717 | 51 | 0 | 99% | 9% |
| 20250916 | 3,528 | 3,575 | 3,511 | 3,567 | 268,300 | 68,600 | 101% | ▲ | 7171 | 0 | 0 | 100% | 9% |
| 20250917 | 3,580 | 3,601 | 3,536 | 3,548 | 172,800 | -95,500 | 99% | ▼ | 2228 | 51 | 0 | 99% | 8% |
| 20250918 | 3,564 | 3,569 | 3,528 | 3,553 | 251,400 | 78,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 8% |
| 20250919 | 3,544 | 3,578 | 3,531 | 3,531 | 382,400 | 131,000 | 99% | ▼ | 1177 | 0 | 0 | 99% | 8% |
| 20250922 | 3,544 | 3,591 | 3,540 | 3,568 | 259,500 | -122,900 | 101% | ▲ | 2252 | 0 | 0 | 100% | 9% |
| 20250924 | 3,531 | 3,562 | 3,526 | 3,532 | 321,400 | 61,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20250925 | 3,549 | 3,561 | 3,526 | 3,537 | 275,500 | -45,900 | 100% | ▲ | 8522 | 0 | 0 | 99% | 7% |
| 20250926 | 3,537 | 3,605 | 3,532 | 3,604 | 479,000 | 203,500 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250929 | 3,545 | 3,555 | 3,458 | 3,460 | 308,500 | -170,500 | 96% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20250930 | 3,460 | 3,482 | 3,429 | 3,464 | 223,900 | -84,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251001 | 3,463 | 3,464 | 3,395 | 3,424 | 256,400 | 32,500 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251002 | 3,424 | 3,431 | 3,350 | 3,396 | 241,100 | -15,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 3,386 | 3,416 | 3,377 | 3,386 | 213,800 | -27,300 | 100% | ▼▼▼ | 8288 | 51 | 0 | 94% | 0% |
| 20251006 | 3,430 | 3,432 | 3,346 | 3,369 | 289,600 | 75,800 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 93% | 0% |
| 20251007 | 3,356 | 3,387 | 3,340 | 3,387 | 200,000 | -89,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251008 | 3,410 | 3,453 | 3,365 | 3,369 | 173,500 | -26,500 | 99% | ▼ | 2228 | 51 | 0 | 93% | 0% |
| 20251009 | 3,332 | 3,371 | 3,270 | 3,281 | 463,100 | 289,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 31,200 | 18,200 | 17,100 | 11,800 | 14,100 | 6,400 |
| 2025-09-26 | 23,100 | 444,000 | 8,900 | 385,200 | 14,200 | 58,800 |
| 2025-09-19 | 28,600 | 133,300 | 9,400 | 120,800 | 19,200 | 12,500 |
| 2025-09-12 | 28,600 | 70,400 | 10,500 | 61,600 | 18,100 | 8,800 |