[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:8985億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 3,138 | 3,190 | 3,092 | 3,184 | 3,086,400 | 26,200 | 101% | ▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20251113 | 3,125 | 3,158 | 3,122 | 3,148 | 3,060,200 | 779,000 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251112 | 3,129 | 3,154 | 3,100 | 3,125 | 2,281,200 | 872,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251111 | 3,098 | 3,127 | 3,079 | 3,122 | 1,408,500 | -580,000 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 5% |
| 20251110 | 3,090 | 3,118 | 3,081 | 3,118 | 1,988,500 | -213,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251107 | 3,026 | 3,086 | 3,025 | 3,086 | 2,201,600 | 358,700 | 103% | ▲ | 1111 | 0 | 6 | 100% | 5% |
| 20251106 | 3,015 | 3,046 | 3,006 | 3,010 | 1,842,900 | -909,500 | 99% | ▼ | 8888 | 0 | 7 | 99% | 2% |
| 20251105 | 3,041 | 3,056 | 3,010 | 3,029 | 2,752,400 | 163,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251027 | 3,006 | 3,022 | 3,005 | 3,014 | 1,064,800 | -680,400 | 101% | ▲ | 8282 | 0 | 14 | 98% | 2% |
| 20251028 | 3,013 | 3,028 | 3,002 | 3,020 | 1,193,000 | 128,200 | 100% | ▲▲ | 1711 | 0 | 13 | 98% | 2% |
| 20251104 | 2,980 | 2,998 | 2,945 | 2,991 | 2,589,100 | 881,300 | 101% | ▲ | 1771 | 0 | 8 | 98% | 1% |
| 20251030 | 2,952 | 2,980 | 2,945 | 2,972 | 3,628,900 | 1,633,100 | 100% | ▲ | 7771 | 0 | 7 | 97% | 1% |
| 20251031 | 2,990 | 2,991 | 2,963 | 2,963 | 1,707,800 | -1,921,100 | 100% | ▼ | 2228 | 0 | 9 | 97% | 0% |
| 20251029 | 3,000 | 3,008 | 2,966 | 2,966 | 1,995,800 | 802,800 | 98% | ▼ | 7777 | 0 | 12 | 97% | 1% |
| 20251023 | 3,056 | 3,065 | 3,030 | 3,049 | 1,360,900 | 115,600 | 100% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251022 | 3,034 | 3,068 | 3,034 | 3,054 | 1,245,300 | 244,700 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251021 | 3,018 | 3,048 | 3,016 | 3,041 | 1,000,600 | -102,500 | 100% | ▲▲▲ | 2882 | 51 | 18 | 97% | 3% |
| 20251020 | 3,020 | 3,045 | 3,018 | 3,033 | 1,103,100 | -288,500 | 101% | ▲▲ | 2222 | 0 | 19 | 96% | 3% |
| 20251024 | 3,033 | 3,036 | 2,999 | 2,999 | 1,745,200 | 384,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251017 | 2,989 | 3,009 | 2,983 | 3,009 | 1,391,600 | -59,600 | 101% | ▲ | 2222 | 0 | 19 | 95% | 2% |
| 20251016 | 2,974 | 2,987 | 2,963 | 2,973 | 1,451,200 | -379,000 | 100% | ▼ | 8888 | 0 | 19 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 2269 | Citigroup Global Markets Limited | 3,374,384 | 1% | ▼ | -938,200 |
| 2025-10-17 | 2269 | Citigroup Global Markets Limited | 3,473,784 | 1% | ▲ | 99,400 |
| 2025-10-22 | 2269 | Citigroup Global Markets Limited | 3,774,584 | 1% | ▲ | 300,800 |
| 2025-10-24 | 2269 | Citigroup Global Markets Limited | 3,965,384 | 1% | ▲ | 190,800 |
| 2025-10-29 | 2269 | Barclays Capital Securities Ltd | 1,464,170 | 1% | ▲ | |
| 2025-10-29 | 2269 | Citigroup Global Markets Limited | 4,292,884 | 2% | ▲ | 327,500 |
| 2025-10-30 | 2269 | Citigroup Global Markets Limited | 5,834,640 | 2% | ▲ | |
| 2025-10-31 | 2269 | Citigroup Global Markets Limited | 5,946,183 | 2% | ▲ | 111,543 |
| 2025-11-04 | 2269 | Citigroup Global Markets Limited | 6,244,683 | 2% | ▲ | 298,500 |
| 2025-11-06 | 2269 | Barclays Capital Securities Ltd | 1,386,770 | 0% | ▼ | -77,400 |
| 2025-11-06 | 2269 | Citigroup Global Markets Limited | 6,637,583 | 2% | ▲ | 392,900 |
| 2025-11-07 | 2269 | Citigroup Global Markets Limited | 6,818,676 | 2% | ▲ | 181,093 |
| 2025-11-10 | 2269 | Barclays Capital Securities Ltd | 2,161,284 | 1% | ▲ | 774,514 |
| 2025-11-11 | 2269 | Barclays Capital Securities Ltd | 1,957,484 | 1% | ▼ | -203,800 |
| 2025-11-12 | 2269 | Citigroup Global Markets Limited | 7,411,876 | 3% | ▲ | 593,200 |
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 |
| 2025-10-24 | 826,300 | 68,800 | 400,000 | 51,700 | 426,300 | 17,100 |
| 2025-10-31 | 824,300 | 86,200 | 387,500 | 50,600 | 436,800 | 35,600 |
| 2025-11-07 | 660,500 | 84,900 | 350,600 | 47,500 | 309,900 | 37,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |