[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:8607億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 3,191 | 3,195 | 3,174 | 3,186 | 872,500 | -23,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250908 | 3,200 | 3,231 | 3,193 | 3,209 | 1,164,200 | 291,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 3,220 | 3,224 | 3,188 | 3,193 | 944,400 | -219,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 6% |
| 20250910 | 3,185 | 3,190 | 3,159 | 3,164 | 1,067,200 | 122,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250911 | 3,148 | 3,178 | 3,142 | 3,173 | 1,232,900 | 165,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250912 | 3,170 | 3,181 | 3,145 | 3,145 | 1,060,300 | -172,600 | 99% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20250916 | 3,145 | 3,173 | 3,133 | 3,153 | 990,800 | -69,500 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250917 | 3,164 | 3,175 | 3,150 | 3,161 | 830,600 | -160,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250918 | 3,151 | 3,168 | 3,144 | 3,146 | 899,400 | 68,800 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250919 | 3,145 | 3,160 | 3,130 | 3,130 | 1,695,700 | 796,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250922 | 3,133 | 3,156 | 3,130 | 3,141 | 1,010,900 | -684,800 | 100% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20250924 | 3,149 | 3,160 | 3,121 | 3,128 | 1,214,700 | 203,800 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250925 | 3,150 | 3,151 | 3,126 | 3,128 | 1,000,000 | -214,700 | 100% | -- | 8225 | 0 | 0 | 97% | 2% |
| 20250926 | 3,126 | 3,151 | 3,122 | 3,151 | 1,212,400 | 212,400 | 101% | ▲ | 4771 | 0 | 0 | 98% | 3% |
| 20250929 | 3,108 | 3,114 | 3,062 | 3,062 | 1,485,400 | 273,000 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250930 | 3,070 | 3,073 | 3,056 | 3,066 | 1,077,900 | -407,500 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251001 | 3,062 | 3,083 | 3,040 | 3,046 | 1,329,900 | 252,000 | 99% | ▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251002 | 3,052 | 3,057 | 3,021 | 3,026 | 1,259,500 | -70,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 3,025 | 3,042 | 3,015 | 3,015 | 1,463,000 | 203,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251006 | 3,056 | 3,067 | 3,025 | 3,030 | 1,601,300 | 138,300 | 100% | ▲ | 1111 | 0 | 0 | 94% | 0% |
| 20251007 | 3,036 | 3,052 | 3,024 | 3,050 | 1,250,000 | -351,300 | 101% | ▲▲ | 8882 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 2269 | Citigroup Global Markets Limited | 1,340,184 | 0% | ▼ | -128,900 |
| 2025-09-19 | 2269 | Citigroup Global Markets Limited | 1,469,084 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 382,600 | 159,000 | 150,700 | 49,800 | 231,900 | 109,200 |
| 2025-09-19 | 416,800 | 88,200 | 156,100 | 49,300 | 260,700 | 38,900 |
| 2025-09-12 | 484,000 | 95,600 | 211,600 | 50,000 | 272,400 | 45,600 |
| 2025-09-05 | 510,400 | 93,000 | 229,400 | 49,800 | 281,000 | 43,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |