[2269]明治HD:【乳業・菓子】明治製菓と明治乳業が経営統合医薬事業も柱
Yahoo! 【プライム/04食料品】 売上高:11540740 当期純利益:508000 総資産:11844700 時価:9123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 3,015 | 3,046 | 3,006 | 3,010 | 1,842,900 | -909,500 | 99% | ▼ | 8888 | 0 | 7 | 99% | 2% |
| 20251107 | 3,026 | 3,086 | 3,025 | 3,086 | 2,201,600 | 358,700 | 103% | ▲ | 1111 | 0 | 6 | 100% | 5% |
| 20251110 | 3,090 | 3,118 | 3,081 | 3,118 | 1,988,500 | -213,100 | 101% | ▲▲ | 2222 | 0 | 12 | 100% | 6% |
| 20251111 | 3,098 | 3,127 | 3,079 | 3,122 | 1,408,500 | -580,000 | 100% | ▲▲▲ | 2822 | 0 | 11 | 100% | 5% |
| 20251112 | 3,129 | 3,154 | 3,100 | 3,125 | 2,281,200 | 872,700 | 100% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 5% |
| 20251113 | 3,125 | 3,158 | 3,122 | 3,148 | 3,060,200 | 779,000 | 101% | ▲▲▲▲▲ | 1171 | 0 | 9 | 100% | 6% |
| 20251114 | 3,138 | 3,190 | 3,092 | 3,184 | 3,086,400 | 26,200 | 101% | ▲▲▲▲▲▲ | 1711 | 0 | 8 | 100% | 7% |
| 20251117 | 3,195 | 3,207 | 3,143 | 3,186 | 2,881,500 | -204,900 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20251118 | 3,179 | 3,198 | 3,152 | 3,195 | 2,134,200 | -747,300 | 100% | ▲▲▲▲▲▲▲▲ | 8282 | 0 | 7 | 100% | 8% |
| 20251119 | 3,197 | 3,210 | 3,160 | 3,197 | 2,528,800 | 394,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 8% |
| 20251120 | 3,152 | 3,194 | 3,128 | 3,159 | 2,798,400 | 269,600 | 99% | ▼ | 7777 | 0 | 5 | 99% | 7% |
| 20251121 | 3,200 | 3,213 | 3,161 | 3,180 | 22,936,200 | 20,137,800 | 101% | ▲ | 1111 | 0 | 5 | 99% | 7% |
| 20251125 | 3,148 | 3,237 | 3,148 | 3,233 | 3,790,800 | -19,145,400 | 102% | ▲▲ | 2882 | 0 | 3 | 100% | 9% |
| 20251126 | 3,240 | 3,300 | 3,238 | 3,300 | 3,123,700 | -667,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251127 | 3,324 | 3,370 | 3,318 | 3,350 | 2,540,800 | -582,900 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251128 | 3,360 | 3,396 | 3,356 | 3,369 | 3,465,800 | 925,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251201 | 3,360 | 3,365 | 3,280 | 3,280 | 2,004,200 | -1,461,600 | 97% | ▼ | 8858 | 0 | 0 | 97% | 11% |
| 20251202 | 3,247 | 3,292 | 3,231 | 3,248 | 2,029,900 | 25,700 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 9% |
| 20251203 | 3,221 | 3,260 | 3,214 | 3,260 | 1,842,600 | -187,300 | 100% | ▲ | 8882 | 51 | 0 | 97% | 8% |
| 20251204 | 3,225 | 3,260 | 3,212 | 3,260 | 1,544,700 | -297,900 | 100% | -- | 5825 | 51 | 0 | 97% | 8% |
| 20251205 | 3,250 | 3,260 | 3,217 | 3,233 | 1,447,600 | -97,100 | 99% | ▼ | 5228 | 51 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 312,600 | 140,100 | 192,300 | 50,300 | 120,300 | 89,800 |
| 2025-11-21 | 460,400 | 440,700 | 303,700 | 51,400 | 156,700 | 389,300 |
| 2025-11-14 | 546,900 | 82,700 | 316,200 | 47,000 | 230,700 | 35,700 |
| 2025-11-07 | 660,500 | 84,900 | 350,600 | 47,500 | 309,900 | 37,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-03 16:32 | S100X808 | ブラックロック・ジャパン株式会社 | 変更報告書(特例対象株券等) |
| 2025-08-21 09:55 | S100WK78 | 野村アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
| 2025-01-09 09:33 | S100V1NS | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
| 2024-12-16 10:42 | S100UXIR | 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) |