[2801]キッコマン:【しょうゆ】国内シェア3割海外を拡大酒類・食品も
Yahoo! 【プライム/04食料品】 売上高:7089790 当期純利益:616950 総資産:6794140 時価:13407億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,436 | 1,438 | 1,412 | 1,420 | 1,565,900 | 105,200 | 100% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20251230 | 1,422 | 1,427 | 1,414 | 1,422 | 1,847,000 | 281,100 | 100% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20260105 | 1,428 | 1,450 | 1,415 | 1,416 | 2,964,800 | 1,117,800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20260106 | 1,420 | 1,430 | 1,416 | 1,420 | 3,405,100 | 440,300 | 100% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20260107 | 1,410 | 1,421 | 1,402 | 1,405 | 3,024,600 | -380,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260108 | 1,411 | 1,417 | 1,371 | 1,384 | 3,055,600 | 31,000 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260109 | 1,393 | 1,402 | 1,383 | 1,396 | 3,613,500 | 557,900 | 101% | ▲ | 7171 | 0 | 0 | 96% | 1% |
| 20260113 | 1,400 | 1,409 | 1,392 | 1,399 | 3,533,400 | -80,100 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260114 | 1,408 | 1,415 | 1,396 | 1,401 | 2,660,800 | -872,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260115 | 1,409 | 1,416 | 1,397 | 1,405 | 2,896,300 | 235,500 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20260116 | 1,385 | 1,398 | 1,372 | 1,389 | 3,032,900 | 136,600 | 99% | ▼ | 7777 | 0 | 7 | 95% | 0% |
| 20260119 | 1,391 | 1,415 | 1,390 | 1,403 | 2,449,500 | -583,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260120 | 1,413 | 1,453 | 1,407 | 1,453 | 3,061,400 | 611,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260121 | 1,443 | 1,458 | 1,420 | 1,433 | 3,285,800 | 224,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260122 | 1,444 | 1,445 | 1,423 | 1,426 | 2,616,000 | -669,800 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260123 | 1,446 | 1,464 | 1,430 | 1,442 | 2,947,700 | 331,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260126 | 1,430 | 1,455 | 1,430 | 1,455 | 3,171,900 | 224,200 | 101% | ▲▲ | 7471 | 0 | 0 | 100% | 5% |
| 20260127 | 1,454 | 1,454 | 1,429 | 1,438 | 2,271,300 | -900,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260128 | 1,415 | 1,423 | 1,388 | 1,395 | 2,435,400 | 164,100 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260129 | 1,372 | 1,389 | 1,360 | 1,383 | 2,550,400 | 115,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2801 | Barclays Capital Securities Ltd | 10,633,705 | 1% | ▼ | -77,200 |
| 2026-01-14 | 2801 | Barclays Capital Securities Ltd | 10,710,905 | 1% | ▲ | 876,300 |
| 2026-01-06 | 2801 | BNP Paribas Financial Markets SNC | 4,765,837 | 0% | ▼ | -132,192 |
| 2025-12-30 | 2801 | Barclays Capital Securities Ltd | 9,834,605 | 1% | ▲ | 174,200 |
| 2025-12-29 | 2801 | Barclays Capital Securities Ltd | 9,660,405 | 1% | ▼ | -230,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 828,700 | 133,000 | 366,700 | 70,100 | 462,000 | 62,900 |
| 2026-01-16 | 898,200 | 119,400 | 457,000 | 70,200 | 441,200 | 49,200 |
| 2026-01-09 | 904,400 | 124,500 | 424,600 | 71,900 | 479,800 | 52,600 |