[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/食料品】 売上高:5611730 当期純利益:54590 総資産:5204230 時価:3159億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,250 | 3,278 | 3,238 | 3,238 | 326,900 | -43,800 | 99% | ▼ | 2228 | 0 | 12 | 97% | 1% |
| 20250826 | 3,303 | 3,311 | 3,265 | 3,281 | 415,100 | 117,500 | 99% | ▼▼ | 7777 | 0 | 8 | 97% | 2% |
| 20250819 | 3,234 | 3,264 | 3,224 | 3,264 | 430,000 | 103,100 | 101% | ▲ | 7771 | 0 | 10 | 98% | 1% |
| 20250821 | 3,325 | 3,325 | 3,277 | 3,285 | 175,100 | -188,500 | 99% | ▼ | 2828 | 51 | 11 | 98% | 2% |
| 20250825 | 3,343 | 3,348 | 3,289 | 3,303 | 297,600 | -61,700 | 98% | ▼ | 8828 | 51 | 9 | 98% | 3% |
| 20250827 | 3,281 | 3,315 | 3,275 | 3,293 | 251,500 | -163,600 | 100% | ▲ | 2282 | 0 | 5 | 98% | 2% |
| 20250828 | 3,293 | 3,307 | 3,281 | 3,295 | 198,500 | -53,000 | 100% | ▲▲ | 8222 | 0 | 5 | 98% | 2% |
| 20250829 | 3,295 | 3,323 | 3,272 | 3,299 | 487,700 | 289,200 | 100% | ▲▲▲ | 1711 | 0 | 4 | 98% | 2% |
| 20250917 | 3,580 | 3,601 | 3,536 | 3,548 | 172,800 | -95,500 | 99% | ▼ | 2228 | 51 | 0 | 99% | 8% |
| 20250912 | 3,580 | 3,580 | 3,507 | 3,528 | 199,700 | 64,400 | 99% | ▼ | 1717 | 51 | 0 | 99% | 9% |
| 20250910 | 3,537 | 3,558 | 3,529 | 3,544 | 208,100 | -78,000 | 100% | ▲ | 8882 | 51 | 0 | 99% | 10% |
| 20250909 | 3,580 | 3,609 | 3,531 | 3,537 | 286,100 | -13,600 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 9% |
| 20250820 | 3,286 | 3,320 | 3,281 | 3,310 | 363,600 | -66,400 | 101% | ▲▲ | 2222 | 51 | 10 | 99% | 3% |
| 20250903 | 3,445 | 3,469 | 3,427 | 3,460 | 334,400 | -50,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250904 | 3,455 | 3,562 | 3,425 | 3,544 | 442,900 | 108,500 | 102% | ▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20250905 | 3,540 | 3,570 | 3,508 | 3,565 | 351,600 | -91,300 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250908 | 3,565 | 3,589 | 3,546 | 3,558 | 299,700 | -51,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250902 | 3,423 | 3,461 | 3,409 | 3,451 | 384,800 | -107,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250901 | 3,320 | 3,406 | 3,316 | 3,406 | 491,900 | 4,200 | 103% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 5% |
| 20250911 | 3,548 | 3,560 | 3,510 | 3,550 | 135,300 | -72,800 | 100% | ▲▲ | 2822 | 51 | 0 | 100% | 10% |
| 20250822 | 3,298 | 3,369 | 3,294 | 3,366 | 359,300 | 184,200 | 102% | ▲ | 1171 | 10 | 10 | 100% | 5% |
| 20250916 | 3,528 | 3,575 | 3,511 | 3,567 | 268,300 | 68,600 | 101% | ▲ | 7171 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-29 | 2264 | GOLDMAN SACHS INTERNATIONAL | 456,126 | 1% | ▲ | |
| 2025-09-08 | 2264 | GOLDMAN SACHS INTERNATIONAL | 428,444 | 0% | ▼ | -27,682 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 60,500 | 19,500 | 13,400 | 14,700 | 47,100 | 4,800 |
| 2025-08-29 | 70,900 | 24,000 | 21,800 | 18,800 | 49,100 | 5,200 |
| 2025-09-05 | 36,900 | 46,000 | 12,000 | 36,400 | 24,900 | 9,600 |