[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:10478億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 3,726 | 3,731 | 3,676 | 3,682 | 896,500 | -19,200 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260423 | 3,647 | 3,679 | 3,630 | 3,666 | 1,017,300 | 120,800 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260424 | 3,688 | 3,747 | 3,677 | 3,731 | 922,300 | -95,000 | 102% | ▲ | 2222 | 51 | 0 | 93% | 2% |
| 20260427 | 3,681 | 3,730 | 3,676 | 3,702 | 640,600 | -281,700 | 99% | ▼ | 8888 | 51 | 0 | 92% | 1% |
| 20260428 | 3,720 | 3,741 | 3,710 | 3,739 | 611,000 | -29,600 | 101% | ▲ | 2222 | 51 | 0 | 93% | 2% |
| 20260430 | 3,704 | 3,744 | 3,692 | 3,709 | 943,000 | 332,000 | 99% | ▼ | 1777 | 0 | 0 | 92% | 1% |
| 20260501 | 3,686 | 3,730 | 3,670 | 3,714 | 724,100 | -218,900 | 100% | ▲ | 8882 | 51 | 0 | 92% | 1% |
| 20260507 | 3,650 | 3,707 | 3,638 | 3,654 | 1,051,300 | 327,200 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260508 | 3,682 | 3,713 | 3,625 | 3,670 | 870,000 | -181,300 | 100% | ▲ | 2822 | 0 | 0 | 91% | 0% |
| 20260511 | 3,646 | 3,692 | 3,608 | 3,608 | 1,218,700 | 348,700 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260512 | 3,600 | 3,662 | 3,590 | 3,595 | 1,028,300 | -190,400 | 100% | ▼▼ | 8888 | 0 | 6 | 90% | 0% |
| 20260513 | 3,600 | 3,662 | 3,596 | 3,611 | 1,043,900 | 15,600 | 100% | ▲ | 4141 | 0 | 5 | 92% | 0% |
| 20260514 | 3,595 | 3,601 | 3,510 | 3,589 | 1,637,600 | 593,700 | 99% | ▼ | 7777 | 0 | 4 | 91% | 0% |
| 20260515 | 3,550 | 3,743 | 3,550 | 3,701 | 2,532,100 | 894,500 | 103% | ▲ | 1171 | 0 | 3 | 94% | 3% |
| 20260518 | 3,728 | 3,731 | 3,617 | 3,634 | 1,159,500 | -1,372,600 | 98% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20260519 | 3,688 | 3,810 | 3,678 | 3,810 | 1,546,500 | 387,000 | 105% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20260520 | 3,818 | 3,837 | 3,758 | 3,813 | 1,052,700 | -493,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260521 | 3,777 | 3,806 | 3,713 | 3,713 | 666,900 | -385,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260522 | 3,700 | 3,713 | 3,657 | 3,713 | 758,400 | 91,500 | 100% | -- | 7774 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 106,900 | 51,000 | 42,400 | 20,800 | 64,500 | 30,200 |
| 2026-05-01 | 97,800 | 56,900 | 40,700 | 25,800 | 57,100 | 31,100 |
| 2026-04-24 | 95,300 | 63,500 | 38,300 | 26,800 | 57,000 | 36,700 |
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） |