[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:2934億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,258 | 3,276 | 3,206 | 3,221 | 337,400 | 141,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250828 | 3,293 | 3,307 | 3,281 | 3,295 | 198,500 | -53,000 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20250827 | 3,281 | 3,315 | 3,275 | 3,293 | 251,500 | -163,600 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250826 | 3,303 | 3,311 | 3,265 | 3,281 | 415,100 | 117,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250819 | 3,234 | 3,264 | 3,224 | 3,264 | 430,000 | 103,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250818 | 3,250 | 3,278 | 3,238 | 3,238 | 326,900 | -43,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20250815 | 3,216 | 3,260 | 3,198 | 3,255 | 370,700 | -12,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20250812 | 3,300 | 3,314 | 3,215 | 3,252 | 643,700 | -622,300 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 1% |
| 20250808 | 3,342 | 3,416 | 3,208 | 3,264 | 1,266,000 | 994,700 | 98% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20250807 | 3,331 | 3,358 | 3,320 | 3,342 | 271,300 | 47,800 | 100% | ▲▲▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250806 | 3,332 | 3,344 | 3,320 | 3,340 | 223,500 | -24,200 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20250805 | 3,318 | 3,356 | 3,295 | 3,320 | 247,700 | -17,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250804 | 3,300 | 3,339 | 3,293 | 3,318 | 265,400 | 79,700 | 100% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20250730 | 3,240 | 3,257 | 3,224 | 3,257 | 214,300 | -123,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250728 | 3,272 | 3,296 | 3,263 | 3,263 | 195,900 | -272,300 | 100% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250822 | 3,298 | 3,369 | 3,294 | 3,366 | 359,300 | 184,200 | 102% | ▲ | 1171 | 10 | 0 | 100% | 5% |
| 20250813 | 3,201 | 3,251 | 3,185 | 3,251 | 556,100 | -87,600 | 100% | ▼▼▼ | 8888 | 24 | 8 | 97% | 1% |
| 20250814 | 3,251 | 3,270 | 3,217 | 3,235 | 383,000 | -173,100 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 97% | 0% |
| 20250801 | 3,296 | 3,323 | 3,293 | 3,319 | 185,700 | -33,100 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20250820 | 3,286 | 3,320 | 3,281 | 3,310 | 363,600 | -66,400 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20250821 | 3,325 | 3,325 | 3,277 | 3,285 | 175,100 | -188,500 | 99% | ▼ | 2828 | 51 | 0 | 98% | 2% |
| 20250825 | 3,343 | 3,348 | 3,289 | 3,303 | 297,600 | -61,700 | 98% | ▼ | 8828 | 51 | 0 | 98% | 3% |
| 20250731 | 3,257 | 3,286 | 3,253 | 3,286 | 218,800 | 4,500 | 101% | ▲▲ | 1111 | 51 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 52,300 | 28,200 | 15,200 | 19,700 | 37,100 | 8,500 |
| 2025-08-08 | 71,300 | 23,200 | 16,700 | 18,600 | 54,600 | 4,600 |
| 2025-08-15 | 80,000 | 19,800 | 21,000 | 14,100 | 59,000 | 5,700 |
| 2025-08-22 | 60,500 | 19,500 | 13,400 | 14,700 | 47,100 | 4,800 |