[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/食料品】 売上高:11540740 当期純利益:508000 総資産:11844700 時価:8897億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,027 | 3,057 | 3,025 | 3,037 | 1,282,800 | -831,000 | 101% | ▲ | 2222 | 51 | 14 | 97% | 1% |
| 20250819 | 3,050 | 3,083 | 3,048 | 3,078 | 1,316,100 | 33,300 | 101% | ▲▲ | 1111 | 51 | 15 | 99% | 3% |
| 20250820 | 3,128 | 3,145 | 3,121 | 3,123 | 1,648,200 | 332,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250821 | 3,120 | 3,124 | 3,078 | 3,086 | 1,375,800 | -272,400 | 99% | ▼ | 8888 | 51 | 0 | 99% | 3% |
| 20250822 | 3,086 | 3,089 | 3,073 | 3,088 | 900,200 | -475,600 | 100% | ▲ | 8882 | 51 | 0 | 99% | 3% |
| 20250825 | 3,117 | 3,130 | 3,097 | 3,107 | 1,606,900 | 706,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250826 | 3,105 | 3,106 | 3,075 | 3,088 | 1,615,000 | 8,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250827 | 3,090 | 3,108 | 3,078 | 3,087 | 1,431,400 | -183,600 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 3% |
| 20250828 | 3,099 | 3,106 | 3,087 | 3,091 | 697,400 | -734,000 | 100% | ▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250829 | 3,080 | 3,084 | 3,057 | 3,058 | 1,145,000 | 447,600 | 99% | ▼ | 7777 | 51 | 0 | 98% | 2% |
| 20250901 | 3,080 | 3,110 | 3,073 | 3,101 | 802,300 | -342,700 | 101% | ▲ | 2252 | 51 | 0 | 99% | 3% |
| 20250902 | 3,120 | 3,149 | 3,106 | 3,149 | 1,552,900 | 750,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250903 | 3,145 | 3,150 | 3,131 | 3,149 | 1,053,300 | -499,600 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20250904 | 3,153 | 3,181 | 3,137 | 3,181 | 895,700 | -157,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-28 | 2269 | JPM Securities Japan Co Ltd. | 1,370,460 | 0% | ▼ | -41,374 |
| 2025-08-26 | 2269 | JPM Securities Japan Co Ltd. | 1,411,834 | 1% | ▲ | |
| 2025-08-21 | 2269 | GOLDMAN SACHS INTERNATIONAL | 1,051,303 | 0% | ▼ | -445,566 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 510,400 | 93,000 | 229,400 | 49,800 | 281,000 | 43,200 |
| 2025-08-29 | 559,200 | 82,200 | 241,600 | 49,900 | 317,600 | 32,300 |
| 2025-08-22 | 519,300 | 83,100 | 232,900 | 49,700 | 286,400 | 33,400 |
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） |