[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:8505億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251008 | 3,066 | 3,082 | 3,016 | 3,016 | 1,504,900 | 254,900 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251009 | 3,000 | 3,009 | 2,995 | 3,007 | 3,046,600 | 1,541,700 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251010 | 2,991 | 2,992 | 2,948 | 2,949 | 3,959,100 | 912,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251014 | 2,923 | 2,965 | 2,907 | 2,965 | 2,677,500 | -1,281,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251015 | 2,985 | 2,991 | 2,967 | 2,977 | 1,830,200 | -847,300 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251016 | 2,974 | 2,987 | 2,963 | 2,973 | 1,451,200 | -379,000 | 100% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251017 | 2,989 | 3,009 | 2,983 | 3,009 | 1,391,600 | -59,600 | 101% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251020 | 3,020 | 3,045 | 3,018 | 3,033 | 1,103,100 | -288,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251021 | 3,018 | 3,048 | 3,016 | 3,041 | 1,000,600 | -102,500 | 100% | ▲▲▲ | 2882 | 51 | 0 | 97% | 3% |
| 20251022 | 3,034 | 3,068 | 3,034 | 3,054 | 1,245,300 | 244,700 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251023 | 3,056 | 3,065 | 3,030 | 3,049 | 1,360,900 | 115,600 | 100% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251024 | 3,033 | 3,036 | 2,999 | 2,999 | 1,745,200 | 384,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251027 | 3,006 | 3,022 | 3,005 | 3,014 | 1,064,800 | -680,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2269 | Citigroup Global Markets Limited | 3,774,584 | 1% | ▲ | 300,800 |
| 2025-10-17 | 2269 | Citigroup Global Markets Limited | 3,473,784 | 1% | ▲ | 99,400 |
| 2025-10-16 | 2269 | Citigroup Global Markets Limited | 3,374,384 | 1% | ▼ | -938,200 |
| 2025-10-14 | 2269 | Citigroup Global Markets Limited | 4,312,584 | 2% | ▲ | 241,200 |
| 2025-10-14 | 2269 | Qube Research & Technologies Limited | 1,375,700 | 0% | ▼ | -63,200 |
| 2025-10-10 | 2269 | Citigroup Global Markets Limited | 4,071,384 | 1% | ▲ | 1,512,100 |
| 2025-10-09 | 2269 | Citigroup Global Markets Limited | 2,559,284 | 1% | ▲ | |
| 2025-10-08 | 2269 | Qube Research & Technologies Limited | 1,438,900 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 712,400 | 124,900 | 307,900 | 49,400 | 404,500 | 75,500 |
| 2025-10-10 | 684,400 | 61,500 | 242,400 | 50,500 | 442,000 | 11,000 |
| 2025-10-03 | 433,700 | 59,400 | 169,300 | 49,300 | 264,400 | 10,100 |
| 2025-09-26 | 382,600 | 159,000 | 150,700 | 49,800 | 231,900 | 109,200 |
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） |