[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:10822億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,542 | 3,561 | 3,526 | 3,537 | 1,083,400 | -8,500 | 100% | ▼ | 2228 | 0 | 6 | 100% | 8% |
| 20260114 | 3,522 | 3,537 | 3,498 | 3,524 | 1,135,600 | 52,200 | 100% | ▼▼ | 7777 | 0 | 5 | 99% | 7% |
| 20260115 | 3,549 | 3,564 | 3,518 | 3,556 | 912,100 | -223,500 | 101% | ▲ | 2222 | 0 | 14 | 100% | 6% |
| 20260116 | 3,530 | 3,556 | 3,506 | 3,547 | 799,400 | -112,700 | 100% | ▼ | 8888 | 0 | 3 | 100% | 5% |
| 20260119 | 3,586 | 3,655 | 3,580 | 3,620 | 1,537,400 | 738,000 | 102% | ▲ | 1111 | 0 | 14 | 100% | 7% |
| 20260120 | 3,650 | 3,741 | 3,644 | 3,720 | 1,975,100 | 437,700 | 103% | ▲▲ | 1111 | 40 | 15 | 100% | 10% |
| 20260121 | 3,696 | 3,703 | 3,611 | 3,636 | 1,312,500 | -662,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20260122 | 3,636 | 3,641 | 3,599 | 3,625 | 1,262,500 | -50,000 | 100% | ▼▼ | 8888 | 0 | 13 | 97% | 7% |
| 20260123 | 3,701 | 3,722 | 3,668 | 3,681 | 1,424,700 | 162,200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260126 | 3,675 | 3,712 | 3,660 | 3,696 | 1,262,500 | -162,200 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 6% |
| 20260127 | 3,705 | 3,715 | 3,660 | 3,715 | 1,146,000 | -116,500 | 101% | ▲▲▲ | 2522 | 0 | 0 | 100% | 7% |
| 20260128 | 3,670 | 3,698 | 3,630 | 3,635 | 951,600 | -194,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260129 | 3,600 | 3,628 | 3,578 | 3,618 | 1,030,000 | 78,400 | 100% | ▼▼ | 7777 | 51 | 6 | 97% | 4% |
| 20260130 | 3,618 | 3,629 | 3,591 | 3,623 | 1,434,900 | 404,900 | 100% | ▲ | 1111 | 0 | 6 | 97% | 4% |
| 20260202 | 3,705 | 3,715 | 3,666 | 3,690 | 1,313,600 | -121,300 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260203 | 3,655 | 3,746 | 3,653 | 3,745 | 1,206,800 | -106,800 | 101% | ▲▲▲ | 2882 | 0 | 5 | 100% | 7% |
| 20260204 | 3,736 | 3,774 | 3,721 | 3,757 | 1,022,100 | -184,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260205 | 3,785 | 3,812 | 3,773 | 3,792 | 1,261,000 | 238,900 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260206 | 3,805 | 3,811 | 3,775 | 3,801 | 1,422,800 | 161,800 | 100% | ▲▲▲▲▲▲ | 7111 | 0 | 0 | 100% | 8% |
| 20260209 | 3,825 | 3,900 | 3,816 | 3,838 | 1,578,100 | 155,300 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260210 | 3,820 | 3,860 | 3,813 | 3,829 | 1,154,800 | -423,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 9% |
| 20260212 | 3,837 | 3,855 | 3,783 | 3,835 | 1,885,500 | 730,700 | 100% | ▲ | 7711 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 244,300 | 74,700 | 141,300 | 24,300 | 103,000 | 50,400 |
| 2026-01-30 | 295,200 | 70,200 | 147,100 | 27,000 | 148,100 | 43,200 |
| 2026-01-23 | 321,200 | 79,600 | 150,100 | 37,300 | 171,100 | 42,300 |
| 2026-01-16 | 214,400 | 77,200 | 150,700 | 39,900 | 63,700 | 37,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-19 10:19 | S100XAVU | 三井住友トラスト・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） |
| 2025-12-03 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） |