[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:8711億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,080 | 3,110 | 3,072 | 3,072 | 675,600 | -587,800 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250729 | 3,050 | 3,071 | 3,029 | 3,037 | 1,313,500 | 637,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250730 | 3,024 | 3,059 | 3,016 | 3,056 | 1,123,200 | -190,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250731 | 3,064 | 3,079 | 3,054 | 3,062 | 1,063,700 | -59,500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250801 | 3,079 | 3,101 | 3,066 | 3,090 | 1,113,300 | 49,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250804 | 3,100 | 3,125 | 3,084 | 3,097 | 1,443,200 | 329,900 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250805 | 3,100 | 3,121 | 3,095 | 3,108 | 1,278,600 | -164,600 | 100% | ▲▲▲▲▲ | 8252 | 0 | 0 | 99% | 2% |
| 20250806 | 3,125 | 3,146 | 3,083 | 3,118 | 1,805,000 | 526,400 | 100% | ▲▲▲▲▲▲ | 1711 | 0 | 0 | 99% | 3% |
| 20250807 | 3,000 | 3,020 | 2,978 | 3,000 | 5,765,100 | 3,960,100 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250808 | 3,020 | 3,069 | 3,010 | 3,056 | 2,803,200 | -2,961,900 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250812 | 3,056 | 3,065 | 3,038 | 3,042 | 1,989,400 | -813,800 | 100% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20250813 | 3,050 | 3,062 | 3,024 | 3,024 | 1,768,900 | -220,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250814 | 3,033 | 3,053 | 3,021 | 3,021 | 1,597,100 | -171,800 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20250815 | 3,020 | 3,028 | 3,004 | 3,019 | 2,113,800 | 516,700 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250818 | 3,027 | 3,057 | 3,025 | 3,037 | 1,282,800 | -831,000 | 101% | ▲ | 2222 | 51 | 0 | 97% | 1% |
| 20250819 | 3,050 | 3,083 | 3,048 | 3,078 | 1,316,100 | 33,300 | 101% | ▲▲ | 1111 | 51 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-07 | 2269 | GOLDMAN SACHS INTERNATIONAL | 1,496,869 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 519,300 | 83,100 | 232,900 | 49,700 | 286,400 | 33,400 |
| 2025-08-15 | 554,700 | 69,200 | 241,800 | 49,800 | 312,900 | 19,400 |
| 2025-08-08 | 511,500 | 70,100 | 221,500 | 45,200 | 290,000 | 24,900 |
| 2025-08-01 | 440,600 | 67,200 | 213,500 | 46,800 | 227,100 | 20,400 |
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） |