[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:4212億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 4,896 | 4,919 | 4,810 | 4,828 | 274,200 | -176,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260428 | 4,824 | 4,857 | 4,747 | 4,777 | 576,600 | 302,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260519 | 4,606 | 4,761 | 4,583 | 4,750 | 727,000 | 166,000 | 104% | ▲▲ | 1111 | 40 | 0 | 96% | 11% |
| 20260430 | 4,766 | 4,811 | 4,721 | 4,746 | 359,100 | -217,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260501 | 4,715 | 4,775 | 4,683 | 4,739 | 319,900 | -39,200 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260522 | 4,744 | 4,758 | 4,671 | 4,732 | 404,700 | 93,800 | 101% | ▲ | 1111 | 51 | 0 | 96% | 11% |
| 20260527 | 4,690 | 4,780 | 4,680 | 4,731 | 517,500 | 156,000 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 11% |
| 20260508 | 4,704 | 4,769 | 4,567 | 4,710 | 525,300 | 78,400 | 101% | ▲ | 1711 | 0 | 0 | 94% | 1% |
| 20260520 | 4,820 | 4,867 | 4,669 | 4,702 | 471,700 | -255,300 | 99% | ▼ | 2228 | 0 | 0 | 95% | 10% |
| 20260521 | 4,693 | 4,722 | 4,645 | 4,684 | 310,900 | -160,800 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20260507 | 4,689 | 4,739 | 4,642 | 4,678 | 446,900 | 127,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260514 | 4,474 | 4,679 | 4,472 | 4,670 | 1,626,000 | -797,300 | 110% | ▲ | 8282 | 0 | 4 | 95% | 10% |
| 20260526 | 4,620 | 4,679 | 4,525 | 4,663 | 361,500 | -110,000 | 101% | ▲ | 8882 | 51 | 0 | 95% | 9% |
| 20260511 | 4,687 | 4,727 | 4,643 | 4,657 | 350,100 | -175,200 | 99% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260512 | 4,673 | 4,720 | 4,617 | 4,631 | 360,500 | 10,400 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260525 | 4,758 | 4,799 | 4,580 | 4,627 | 471,500 | 66,800 | 98% | ▼ | 1717 | 0 | 0 | 94% | 9% |
| 20260518 | 4,521 | 4,640 | 4,509 | 4,552 | 561,000 | -165,700 | 101% | ▲ | 8882 | 0 | 2 | 92% | 7% |
| 20260515 | 4,540 | 4,641 | 4,510 | 4,522 | 726,700 | -899,300 | 97% | ▼ | 8228 | 0 | 0 | 92% | 6% |
| 20260513 | 4,580 | 4,765 | 3,997 | 4,264 | 2,423,300 | 2,062,800 | 92% | ▼▼▼ | 1777 | 24 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-14 | 2264 | Barclays Capital Securities Ltd | 152,146 | 0% | ▼ | -636,500 |
| 2026-05-12 | 2264 | Barclays Capital Securities Ltd | 940,546 | 1% | ▼ | -358,301 |
| 2026-05-13 | 2264 | Barclays Capital Securities Ltd | 788,646 | 1% | ▼ | -151,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 40,600 | 40,800 | 18,100 | 8,500 | 22,500 | 32,300 |
| 2026-05-15 | 58,500 | 55,200 | 27,500 | 9,600 | 31,000 | 45,600 |
| 2026-05-22 | 52,100 | 30,500 | 27,000 | 8,200 | 25,100 | 22,300 |
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） |