[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:13911億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,385 | 1,387 | 1,352 | 1,382 | 3,904,200 | -5,591,400 | 100% | ▼ | 8288 | 0 | 0 | 100% | 14% |
| 20251112 | 1,397 | 1,408 | 1,335 | 1,344 | 5,973,300 | 2,069,100 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 11% |
| 20251113 | 1,340 | 1,374 | 1,333 | 1,367 | 3,526,900 | -2,446,400 | 102% | ▲ | 8882 | 0 | 7 | 98% | 13% |
| 20251114 | 1,391 | 1,404 | 1,369 | 1,375 | 4,538,200 | 1,011,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20251117 | 1,371 | 1,402 | 1,370 | 1,393 | 3,958,700 | -579,500 | 101% | ▲▲▲ | 8282 | 0 | 6 | 100% | 15% |
| 20251118 | 1,387 | 1,394 | 1,365 | 1,365 | 3,055,900 | -902,800 | 98% | ▼ | 8828 | 51 | 0 | 98% | 12% |
| 20251119 | 1,380 | 1,407 | 1,377 | 1,388 | 6,335,200 | 3,279,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20251120 | 1,385 | 1,418 | 1,384 | 1,390 | 4,799,500 | -1,535,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251121 | 1,380 | 1,446 | 1,379 | 1,439 | 10,951,800 | 6,152,300 | 103% | ▲▲▲ | 1771 | 10 | 0 | 100% | 18% |
| 20251125 | 1,430 | 1,460 | 1,421 | 1,449 | 5,167,500 | -5,784,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20251126 | 1,440 | 1,444 | 1,406 | 1,425 | 4,127,200 | -1,040,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 17% |
| 20251127 | 1,424 | 1,443 | 1,421 | 1,424 | 2,475,700 | -1,651,500 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 17% |
| 20251128 | 1,422 | 1,439 | 1,420 | 1,430 | 2,084,500 | -391,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 17% |
| 20251201 | 1,417 | 1,425 | 1,397 | 1,401 | 2,799,900 | 715,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 14% |
| 20251202 | 1,416 | 1,432 | 1,413 | 1,419 | 2,522,600 | -277,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 15% |
| 20251203 | 1,403 | 1,407 | 1,380 | 1,380 | 2,218,600 | -304,000 | 97% | ▼ | 8888 | 51 | 0 | 95% | 12% |
| 20251204 | 1,380 | 1,400 | 1,379 | 1,393 | 2,368,100 | 149,500 | 101% | ▲ | 7771 | 0 | 0 | 96% | 13% |
| 20251205 | 1,402 | 1,415 | 1,383 | 1,393 | 2,574,800 | 206,700 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251208 | 1,381 | 1,397 | 1,367 | 1,380 | 2,721,100 | 146,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251209 | 1,403 | 1,419 | 1,385 | 1,400 | 2,855,600 | 134,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251210 | 1,400 | 1,427 | 1,399 | 1,424 | 3,491,900 | 636,300 | 102% | ▲▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251211 | 1,423 | 1,429 | 1,398 | 1,418 | 3,010,000 | -481,900 | 100% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20251212 | 1,438 | 1,438 | 1,405 | 1,435 | 4,031,900 | 1,021,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 2801 | BNP Paribas Financial Markets SNC | 6,930,158 | 1% | ▲ | 221,500 |
| 2025-12-05 | 2801 | Barclays Capital Securities Ltd | 9,434,905 | 1% | ▲ | 718,500 |
| 2025-12-05 | 2801 | BNP Paribas Financial Markets SNC | 6,708,658 | 1% | ▼ | -102,300 |
| 2025-12-04 | 2801 | Barclays Capital Securities Ltd | 8,716,405 | 1% | ▼ | -6,270,807 |
| 2025-12-04 | 2801 | BNP Paribas Financial Markets SNC | 6,810,958 | 1% | ▲ | |
| 2025-12-03 | 2801 | Barclays Capital Securities Ltd | 14,987,212 | 2% | ▼ | -1,528,600 |
| 2025-11-25 | 2801 | Barclays Capital Securities Ltd | 16,515,812 | 2% | ▲ | 3,708,600 |
| 2025-11-25 | 2801 | GOLDMAN SACHS INTERNATIONAL | 4,555,170 | 0% | ▼ | -704,990 |
| 2025-11-19 | 2801 | GOLDMAN SACHS INTERNATIONAL | 5,260,160 | 1% | ▼ | -659,914 |
| 2025-11-17 | 2801 | GOLDMAN SACHS INTERNATIONAL | 5,920,074 | 1% | ▲ | 586,615 |
| 2025-11-12 | 2801 | Barclays Capital Securities Ltd | 12,807,212 | 1% | ▼ | -816,000 |
| 2025-11-12 | 2801 | GOLDMAN SACHS INTERNATIONAL | 5,333,459 | 1% | ▲ | 1,032,665 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 833,300 | 138,400 | 453,400 | 70,800 | 379,900 | 67,600 |
| 2025-11-28 | 874,400 | 184,800 | 465,300 | 77,100 | 409,100 | 107,700 |
| 2025-11-21 | 879,900 | 399,200 | 476,700 | 132,400 | 403,200 | 266,800 |
| 2025-11-14 | 1,004,600 | 485,300 | 506,800 | 342,700 | 497,800 | 142,600 |