[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:10480億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260423 | 3,647 | 3,679 | 3,630 | 3,666 | 1,017,300 | 120,800 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260422 | 3,726 | 3,731 | 3,676 | 3,682 | 896,500 | -19,200 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260421 | 3,760 | 3,770 | 3,732 | 3,732 | 915,700 | -286,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260420 | 3,823 | 3,831 | 3,760 | 3,766 | 1,201,700 | 240,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260414 | 3,873 | 3,920 | 3,826 | 3,840 | 842,000 | 21,100 | 98% | ▼ | 7777 | 51 | 0 | 95% | 0% |
| 20260417 | 3,880 | 3,898 | 3,813 | 3,814 | 961,100 | -261,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260416 | 3,899 | 3,910 | 3,850 | 3,870 | 1,222,900 | 98,200 | 99% | ▼ | 7117 | 0 | 0 | 96% | 1% |
| 20260501 | 3,686 | 3,730 | 3,670 | 3,714 | 724,100 | -218,900 | 100% | ▲ | 8882 | 51 | 0 | 92% | 1% |
| 20260430 | 3,704 | 3,744 | 3,692 | 3,709 | 943,000 | 332,000 | 99% | ▼ | 1777 | 0 | 0 | 92% | 1% |
| 20260427 | 3,681 | 3,730 | 3,676 | 3,702 | 640,600 | -281,700 | 99% | ▼ | 8888 | 51 | 0 | 92% | 1% |
| 20260413 | 3,892 | 3,928 | 3,882 | 3,905 | 820,900 | -69,500 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260410 | 3,984 | 3,984 | 3,888 | 3,903 | 890,400 | -178,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20260415 | 3,843 | 3,936 | 3,843 | 3,923 | 1,124,700 | 282,700 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20260424 | 3,688 | 3,747 | 3,677 | 3,731 | 922,300 | -95,000 | 102% | ▲ | 2222 | 51 | 0 | 93% | 2% |
| 20260428 | 3,720 | 3,741 | 3,710 | 3,739 | 611,000 | -29,600 | 101% | ▲ | 2222 | 51 | 0 | 93% | 2% |
| 20260402 | 3,920 | 3,967 | 3,907 | 3,949 | 1,208,000 | -132,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260409 | 4,030 | 4,052 | 3,960 | 3,978 | 1,069,300 | -167,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260406 | 3,988 | 4,014 | 3,968 | 3,968 | 768,100 | -287,900 | 100% | ▼ | 2228 | 51 | 0 | 98% | 3% |
| 20260403 | 3,911 | 3,977 | 3,910 | 3,977 | 1,056,000 | -152,000 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260408 | 4,050 | 4,062 | 3,990 | 4,008 | 1,236,300 | 307,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260407 | 4,000 | 4,031 | 3,983 | 4,022 | 929,200 | 161,100 | 101% | ▲ | 1111 | 51 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 94,300 | 88,800 | 34,600 | 21,600 | 59,700 | 67,200 |
| 2026-04-10 | 83,800 | 83,200 | 35,700 | 21,400 | 48,100 | 61,800 |
| 2026-04-17 | 93,700 | 79,900 | 37,900 | 21,100 | 55,800 | 58,800 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 2025-12-19 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） |