[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:13649億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 1,449 | 1,465 | 1,411 | 1,434 | 6,643,600 | 2,534,200 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260507 | 1,404 | 1,423 | 1,384 | 1,392 | 6,049,100 | 2,526,500 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260423 | 1,464 | 1,474 | 1,448 | 1,449 | 4,109,400 | 1,183,900 | 100% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260428 | 1,493 | 1,579 | 1,490 | 1,498 | 7,727,300 | 893,200 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20260422 | 1,463 | 1,473 | 1,438 | 1,444 | 2,925,500 | 558,700 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260414 | 1,503 | 1,518 | 1,478 | 1,483 | 3,011,300 | 351,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 13% |
| 20260515 | 1,386 | 1,433 | 1,385 | 1,408 | 3,309,000 | 253,400 | 100% | ▲▲▲▲ | 1171 | 51 | 0 | 94% | 2% |
| 20260417 | 1,470 | 1,494 | 1,463 | 1,484 | 3,044,200 | 249,500 | 101% | ▲ | 7771 | 0 | 0 | 94% | 13% |
| 20260427 | 1,374 | 1,485 | 1,373 | 1,474 | 6,834,100 | 190,500 | 103% | ▲ | 1771 | 0 | 1 | 93% | 3% |
| 20260416 | 1,480 | 1,496 | 1,469 | 1,469 | 2,794,700 | 162,000 | 98% | ▼ | 7117 | 51 | 0 | 93% | 12% |
| 20260421 | 1,490 | 1,499 | 1,475 | 1,480 | 2,366,800 | -85,400 | 100% | ▼ | 8828 | 51 | 0 | 94% | 11% |
| 20260511 | 1,381 | 1,405 | 1,368 | 1,374 | 5,239,200 | -106,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260415 | 1,465 | 1,497 | 1,464 | 1,491 | 2,632,700 | -378,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 14% |
| 20260420 | 1,490 | 1,503 | 1,479 | 1,484 | 2,452,200 | -592,000 | 100% | -- | 2225 | 51 | 0 | 94% | 11% |
| 20260512 | 1,389 | 1,405 | 1,378 | 1,383 | 4,624,400 | -614,800 | 101% | ▲ | 5222 | 0 | 0 | 90% | 1% |
| 20260513 | 1,400 | 1,423 | 1,397 | 1,402 | 3,976,300 | -648,100 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260508 | 1,412 | 1,412 | 1,375 | 1,387 | 5,345,800 | -703,300 | 100% | ▼▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260514 | 1,400 | 1,419 | 1,378 | 1,407 | 3,055,600 | -920,700 | 100% | ▲▲▲ | 8852 | 51 | 0 | 93% | 2% |
| 20260501 | 1,418 | 1,436 | 1,387 | 1,434 | 3,522,600 | -1,995,900 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20260430 | 1,457 | 1,491 | 1,413 | 1,427 | 5,518,500 | -2,208,800 | 95% | ▼ | 8888 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-16 | 2801 | Barclays Capital Securities Ltd | 9,346,800 | 1% | ▼ | -1,311,122 |
| 2026-04-16 | 2801 | BNP Paribas Financial Markets SNC | 5,928,647 | 1% | ▲ | 199,600 |
| 2026-04-17 | 2801 | BNP Paribas Financial Markets SNC | 5,803,747 | 1% | ▼ | -124,900 |
| 2026-04-20 | 2801 | BNP Paribas Financial Markets SNC | 5,944,547 | 1% | ▲ | 140,800 |
| 2026-04-23 | 2801 | BNP Paribas Financial Markets SNC | 6,812,747 | 1% | ▲ | 868,200 |
| 2026-04-24 | 2801 | Barclays Capital Securities Ltd | 8,534,100 | 1% | ▼ | -812,700 |
| 2026-04-24 | 2801 | BNP Paribas Financial Markets SNC | 5,976,047 | 1% | ▼ | -836,700 |
| 2026-04-27 | 2801 | Barclays Capital Securities Ltd | 9,342,567 | 1% | ▲ | 808,467 |
| 2026-04-27 | 2801 | BNP Paribas Financial Markets SNC | 5,328,647 | 1% | ▼ | -647,400 |
| 2026-04-30 | 2801 | BNP Paribas Financial Markets SNC | 6,329,587 | 1% | ▲ | 1,000,940 |
| 2026-05-07 | 2801 | BNP Paribas Financial Markets SNC | 5,765,620 | 1% | ▼ | -563,967 |
| 2026-05-08 | 2801 | BNP Paribas Financial Markets SNC | 6,229,220 | 1% | ▲ | 463,600 |
| 2026-05-13 | 2801 | BNP Paribas Financial Markets SNC | 4,987,720 | 1% | ▼ | -1,241,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 514,000 | 151,400 | 290,600 | 73,400 | 223,400 | 78,000 |
| 2026-04-24 | 578,000 | 152,900 | 289,100 | 71,300 | 288,900 | 81,600 |
| 2026-05-01 | 541,700 | 114,600 | 313,800 | 80,400 | 227,900 | 34,200 |