[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:4165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 4,766 | 4,811 | 4,721 | 4,746 | 359,100 | -217,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260427 | 4,896 | 4,919 | 4,810 | 4,828 | 274,200 | -176,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260424 | 4,940 | 4,967 | 4,841 | 4,920 | 450,400 | -78,000 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260415 | 4,880 | 4,938 | 4,871 | 4,891 | 282,600 | -68,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20260406 | 4,972 | 4,995 | 4,926 | 4,927 | 207,000 | -39,800 | 99% | ▼▼▼ | 2228 | 51 | 0 | 98% | 7% |
| 20260501 | 4,715 | 4,775 | 4,683 | 4,739 | 319,900 | -39,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260413 | 4,948 | 5,009 | 4,916 | 4,926 | 266,100 | -34,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260416 | 4,900 | 4,946 | 4,847 | 4,922 | 248,900 | -33,700 | 101% | ▲▲ | 2822 | 0 | 0 | 98% | 7% |
| 20260422 | 4,840 | 4,900 | 4,730 | 4,735 | 291,500 | -33,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260420 | 4,921 | 4,926 | 4,861 | 4,865 | 273,400 | -18,700 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260410 | 5,036 | 5,054 | 4,981 | 4,981 | 300,900 | -14,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260408 | 4,992 | 5,010 | 4,955 | 4,957 | 285,300 | 26,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260409 | 5,000 | 5,098 | 4,978 | 5,036 | 314,900 | 29,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260417 | 4,942 | 4,994 | 4,934 | 4,934 | 292,100 | 43,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260421 | 4,866 | 4,945 | 4,849 | 4,849 | 324,800 | 51,400 | 100% | ▼▼ | 1777 | 0 | 0 | 96% | 2% |
| 20260407 | 4,912 | 4,980 | 4,878 | 4,922 | 259,300 | 52,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 7% |
| 20260414 | 4,917 | 4,957 | 4,805 | 4,879 | 350,600 | 84,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20260507 | 4,689 | 4,739 | 4,642 | 4,678 | 446,900 | 127,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260423 | 4,745 | 4,842 | 4,731 | 4,802 | 528,400 | 236,900 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20260428 | 4,824 | 4,857 | 4,747 | 4,777 | 576,600 | 302,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
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 | 2264 | Barclays Bank PLC | 246,900 | 0% | ▼ | -286,700 |
| 2026-04-17 | 2264 | Barclays Capital Securities Ltd | 1,719,880 | 2% | ▲ | |
| 2026-04-20 | 2264 | Barclays Capital Securities Ltd | 1,755,497 | 2% | ▲ | 35,617 |
| 2026-04-23 | 2264 | Barclays Capital Securities Ltd | 1,256,202 | 1% | ▼ | -499,295 |
| 2026-04-27 | 2264 | Barclays Capital Securities Ltd | 1,335,203 | 2% | ▲ | 79,001 |
| 2026-04-28 | 2264 | Barclays Capital Securities Ltd | 1,249,245 | 1% | ▼ | -85,958 |
| 2026-04-30 | 2264 | Barclays Capital Securities Ltd | 1,298,847 | 2% | ▲ | 49,602 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 64,500 | 13,500 | 16,900 | 8,400 | 47,600 | 5,100 |
| 2026-04-17 | 42,800 | 23,700 | 18,600 | 8,400 | 24,200 | 15,300 |
| 2026-04-24 | 39,300 | 38,400 | 15,900 | 8,700 | 23,400 | 29,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-07-07 10:56 | S100WB73 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-12-15 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） |
| 2026-01-22 10:12 | S100XGSI | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2026-02-06 10:19 | S100XJGW | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |