[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:2958億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 3,332 | 3,371 | 3,270 | 3,281 | 463,100 | 289,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251029 | 3,372 | 3,379 | 3,296 | 3,296 | 377,900 | 177,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251016 | 3,329 | 3,344 | 3,292 | 3,300 | 205,900 | -57,300 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251014 | 3,270 | 3,320 | 3,263 | 3,302 | 371,800 | -2,400 | 99% | ▼ | 8888 | 0 | 7 | 92% | 1% |
| 20251030 | 3,275 | 3,329 | 3,265 | 3,322 | 389,400 | 11,500 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251015 | 3,333 | 3,359 | 3,324 | 3,329 | 263,200 | -108,600 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251010 | 3,310 | 3,344 | 3,287 | 3,333 | 374,200 | -88,900 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20251017 | 3,300 | 3,373 | 3,295 | 3,358 | 309,400 | 103,500 | 102% | ▲ | 1171 | 0 | 5 | 93% | 2% |
| 20251008 | 3,410 | 3,453 | 3,365 | 3,369 | 173,500 | -26,500 | 99% | ▼ | 2228 | 51 | 0 | 93% | 0% |
| 20251006 | 3,430 | 3,432 | 3,346 | 3,369 | 289,600 | 75,800 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 93% | 0% |
| 20251003 | 3,386 | 3,416 | 3,377 | 3,386 | 213,800 | -27,300 | 100% | ▼▼▼ | 8288 | 51 | 0 | 94% | 0% |
| 20251007 | 3,356 | 3,387 | 3,340 | 3,387 | 200,000 | -89,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251002 | 3,424 | 3,431 | 3,350 | 3,396 | 241,100 | -15,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251028 | 3,416 | 3,431 | 3,400 | 3,400 | 200,700 | -26,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251021 | 3,423 | 3,431 | 3,405 | 3,410 | 155,500 | -124,300 | 99% | ▼ | 8228 | 51 | 0 | 95% | 4% |
| 20251001 | 3,463 | 3,464 | 3,395 | 3,424 | 256,400 | 32,500 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251020 | 3,399 | 3,446 | 3,396 | 3,429 | 279,800 | -29,600 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251024 | 3,433 | 3,440 | 3,420 | 3,435 | 258,700 | -47,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251022 | 3,410 | 3,450 | 3,410 | 3,435 | 282,700 | 127,200 | 101% | ▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251027 | 3,427 | 3,472 | 3,412 | 3,460 | 227,600 | -31,100 | 101% | ▲ | 2882 | 0 | 0 | 100% | 5% |
| 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% |
| 20251023 | 3,453 | 3,479 | 3,444 | 3,468 | 306,300 | 23,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 6% |
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 |
| 2025-10-10 | 37,200 | 14,100 | 19,500 | 8,100 | 17,700 | 6,000 |
| 2025-10-17 | 58,300 | 13,300 | 39,100 | 7,900 | 19,200 | 5,400 |
| 2025-10-24 | 55,700 | 13,000 | 42,300 | 7,700 | 13,400 | 5,300 |