[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:4393億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 4,721 | 4,783 | 4,686 | 4,778 | 191,400 | -207,600 | 101% | ▲▲ | 2222 | 0 | 10 | 96% | 7% |
| 20260416 | 4,900 | 4,946 | 4,847 | 4,922 | 248,900 | -33,700 | 101% | ▲▲ | 2822 | 0 | 0 | 98% | 7% |
| 20260415 | 4,880 | 4,938 | 4,871 | 4,891 | 282,600 | -68,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20260413 | 4,948 | 5,009 | 4,916 | 4,926 | 266,100 | -34,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260410 | 5,036 | 5,054 | 4,981 | 4,981 | 300,900 | -14,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260408 | 4,992 | 5,010 | 4,955 | 4,957 | 285,300 | 26,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260403 | 4,932 | 4,978 | 4,908 | 4,971 | 246,800 | -16,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260402 | 5,010 | 5,046 | 4,928 | 4,979 | 263,500 | -188,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260401 | 4,819 | 5,012 | 4,780 | 5,012 | 452,000 | 60,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260327 | 4,889 | 4,896 | 4,822 | 4,839 | 430,300 | 133,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260326 | 4,921 | 4,958 | 4,857 | 4,889 | 297,100 | -103,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260325 | 4,913 | 4,937 | 4,854 | 4,916 | 400,100 | -72,200 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260324 | 4,700 | 4,808 | 4,667 | 4,789 | 472,300 | 148,700 | 104% | ▲ | 1111 | 0 | 7 | 97% | 4% |
| 20260323 | 4,647 | 4,663 | 4,572 | 4,592 | 323,600 | -132,000 | 98% | ▼▼ | 8888 | 0 | 3 | 93% | 0% |
| 20260319 | 4,708 | 4,739 | 4,661 | 4,675 | 455,600 | 264,200 | 98% | ▼ | 7777 | 0 | 9 | 94% | 3% |
| 20260317 | 4,698 | 4,739 | 4,682 | 4,717 | 399,000 | 131,000 | 101% | ▲ | 1111 | 0 | 11 | 95% | 7% |
| 20260331 | 4,746 | 4,852 | 4,727 | 4,764 | 391,100 | -33,100 | 100% | ▼▼▼▼ | 2228 | 24 | 2 | 97% | 4% |
| 20260330 | 4,721 | 4,799 | 4,690 | 4,777 | 424,200 | -6,100 | 99% | ▼▼▼ | 8888 | 24 | 3 | 97% | 4% |
| 20260407 | 4,912 | 4,980 | 4,878 | 4,922 | 259,300 | 52,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 7% |
| 20260414 | 4,917 | 4,957 | 4,805 | 4,879 | 350,600 | 84,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20260409 | 5,000 | 5,098 | 4,978 | 5,036 | 314,900 | 29,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260417 | 4,942 | 4,994 | 4,934 | 4,934 | 292,100 | 43,200 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260406 | 4,972 | 4,995 | 4,926 | 4,927 | 207,000 | -39,800 | 99% | ▼▼▼ | 2228 | 51 | 0 | 98% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 2264 | Barclays Bank PLC | 530,700 | 1% | ▲ | |
| 2026-03-23 | 2264 | Barclays Bank PLC | 534,300 | 1% | ▲ | 3,600 |
| 2026-03-30 | 2264 | Barclays Bank PLC | 533,600 | 1% | ▼ | -700 |
| 2026-03-31 | 2264 | Barclays Bank PLC | 533,600 | 1% | ▲ | 0 |
| 2026-04-13 | 2264 | Barclays Bank PLC | 246,900 | 0% | ▼ | -286,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 52,200 | 12,700 | 32,600 | 8,400 | 19,600 | 4,300 |
| 2026-03-27 | 41,200 | 15,700 | 29,400 | 8,900 | 11,800 | 6,800 |
| 2026-04-03 | 54,600 | 14,300 | 16,300 | 8,400 | 38,300 | 5,900 |
| 2026-04-10 | 64,500 | 13,500 | 16,900 | 8,400 | 47,600 | 5,100 |
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） |