[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:3381億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 3,433 | 3,440 | 3,420 | 3,435 | 258,700 | -47,600 | 99% | ▼ | 8888 | 0 | 14 | 95% | 5% |
| 20251121 | 3,748 | 3,806 | 3,731 | 3,797 | 480,400 | 160,100 | 103% | ▲ | 1171 | 0 | 0 | 100% | 15% |
| 20251120 | 3,776 | 3,787 | 3,685 | 3,699 | 320,300 | -128,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251119 | 3,745 | 3,810 | 3,738 | 3,776 | 448,700 | -73,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 15% |
| 20251118 | 3,769 | 3,795 | 3,722 | 3,725 | 522,100 | -19,500 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20251117 | 3,669 | 3,812 | 3,669 | 3,723 | 541,600 | 177,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251114 | 3,632 | 3,657 | 3,600 | 3,627 | 364,300 | -41,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20251113 | 3,574 | 3,657 | 3,565 | 3,649 | 405,600 | -251,100 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20251112 | 3,546 | 3,610 | 3,501 | 3,570 | 656,700 | -766,100 | 102% | ▲▲▲▲▲▲ | 8222 | 0 | 5 | 100% | 8% |
| 20251106 | 3,345 | 3,370 | 3,332 | 3,359 | 194,700 | -45,100 | 100% | ▲▲ | 2222 | 0 | 5 | 97% | 2% |
| 20251105 | 3,311 | 3,349 | 3,305 | 3,345 | 239,800 | 32,800 | 101% | ▲ | 1111 | 0 | 5 | 96% | 2% |
| 20251104 | 3,300 | 3,340 | 3,291 | 3,310 | 207,000 | -39,900 | 100% | ▼ | 8888 | 0 | 6 | 95% | 1% |
| 20251031 | 3,356 | 3,362 | 3,319 | 3,322 | 246,900 | -142,500 | 100% | -- | 2225 | 0 | 8 | 96% | 1% |
| 20251030 | 3,275 | 3,329 | 3,265 | 3,322 | 389,400 | 11,500 | 101% | ▲ | 7771 | 0 | 8 | 96% | 1% |
| 20251029 | 3,372 | 3,379 | 3,296 | 3,296 | 377,900 | 177,200 | 97% | ▼▼ | 7777 | 0 | 10 | 95% | 0% |
| 20251028 | 3,416 | 3,431 | 3,400 | 3,400 | 200,700 | -26,900 | 98% | ▼ | 8888 | 0 | 12 | 98% | 4% |
| 20251027 | 3,427 | 3,472 | 3,412 | 3,460 | 227,600 | -31,100 | 101% | ▲ | 2882 | 0 | 13 | 100% | 5% |
| 20251111 | 3,418 | 3,650 | 3,376 | 3,500 | 1,422,800 | 1,086,600 | 102% | ▲▲▲▲▲ | 1711 | 10 | 3 | 100% | 6% |
| 20251107 | 3,359 | 3,415 | 3,355 | 3,415 | 293,000 | 98,300 | 102% | ▲▲▲ | 1111 | 40 | 4 | 98% | 4% |
| 20251110 | 3,415 | 3,419 | 3,379 | 3,418 | 336,200 | 43,200 | 100% | ▲▲▲▲ | 1111 | 40 | 4 | 99% | 4% |
| 20251023 | 3,453 | 3,479 | 3,444 | 3,468 | 306,300 | 23,600 | 101% | ▲▲ | 1111 | 40 | 15 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 55,700 | 13,000 | 42,300 | 7,700 | 13,400 | 5,300 |
| 2025-10-31 | 47,000 | 12,500 | 33,700 | 7,700 | 13,300 | 4,800 |
| 2025-11-07 | 45,600 | 9,400 | 31,900 | 6,000 | 13,700 | 3,400 |
| 2025-11-14 | 150,000 | 13,600 | 119,200 | 9,700 | 30,800 | 3,900 |