[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:3256億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,632 | 3,657 | 3,600 | 3,627 | 364,300 | -41,300 | 99% | ▼ | 5228 | 0 | 8 | 99% | 10% |
| 20251117 | 3,669 | 3,812 | 3,669 | 3,723 | 541,600 | 177,300 | 103% | ▲ | 1111 | 0 | 7 | 100% | 13% |
| 20251118 | 3,769 | 3,795 | 3,722 | 3,725 | 522,100 | -19,500 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20251119 | 3,745 | 3,810 | 3,738 | 3,776 | 448,700 | -73,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 15% |
| 20251120 | 3,776 | 3,787 | 3,685 | 3,699 | 320,300 | -128,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251121 | 3,748 | 3,806 | 3,731 | 3,797 | 480,400 | 160,100 | 103% | ▲ | 1171 | 0 | 0 | 100% | 15% |
| 20251125 | 3,781 | 3,845 | 3,771 | 3,802 | 317,300 | -163,100 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 15% |
| 20251126 | 3,800 | 3,860 | 3,793 | 3,858 | 260,600 | -56,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 17% |
| 20251127 | 3,841 | 3,863 | 3,780 | 3,790 | 345,500 | 84,900 | 98% | ▼ | 1717 | 51 | 0 | 98% | 15% |
| 20251128 | 3,796 | 3,814 | 3,748 | 3,750 | 347,800 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 13% |
| 20251201 | 3,753 | 3,776 | 3,675 | 3,685 | 361,900 | 14,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 11% |
| 20251202 | 3,701 | 3,726 | 3,678 | 3,705 | 194,100 | -167,800 | 101% | ▲ | 8282 | 0 | 0 | 96% | 12% |
| 20251203 | 3,663 | 3,679 | 3,605 | 3,656 | 291,900 | 97,800 | 99% | ▼ | 7777 | 51 | 0 | 95% | 9% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 50,300 | 17,500 | 39,500 | 10,000 | 10,800 | 7,500 |
| 2025-11-28 | 122,900 | 20,500 | 113,400 | 10,000 | 9,500 | 10,500 |
| 2025-11-21 | 132,500 | 17,800 | 105,900 | 9,900 | 26,600 | 7,900 |
| 2025-11-14 | 150,000 | 13,600 | 119,200 | 9,700 | 30,800 | 3,900 |
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） |