[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:14376億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 1,380 | 1,430 | 1,371 | 1,401 | 8,594,400 | 2,897,400 | 93% | ▼ | 7777 | 0 | 3 | 93% | 1% |
| 20260209 | 1,478 | 1,478 | 1,409 | 1,432 | 6,373,900 | -2,220,500 | 102% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260213 | 1,478 | 1,496 | 1,453 | 1,491 | 5,945,100 | 1,581,300 | 100% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20260205 | 1,518 | 1,545 | 1,495 | 1,514 | 5,697,000 | 2,021,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260212 | 1,475 | 1,501 | 1,474 | 1,496 | 4,363,800 | 516,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260210 | 1,431 | 1,468 | 1,430 | 1,457 | 3,847,200 | -2,526,700 | 102% | ▲▲ | 8282 | 0 | 0 | 96% | 5% |
| 20260204 | 1,440 | 1,484 | 1,430 | 1,484 | 3,675,300 | 65,400 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 7% |
| 20260203 | 1,423 | 1,452 | 1,418 | 1,440 | 3,609,900 | 1,337,600 | 101% | ▲▲▲ | 1111 | 40 | 3 | 99% | 4% |
| 20260121 | 1,443 | 1,458 | 1,420 | 1,433 | 3,285,800 | 224,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260126 | 1,430 | 1,455 | 1,430 | 1,455 | 3,171,900 | 224,200 | 101% | ▲▲ | 7471 | 0 | 9 | 100% | 5% |
| 20260120 | 1,413 | 1,453 | 1,407 | 1,453 | 3,061,400 | 611,900 | 104% | ▲▲ | 1111 | 40 | 12 | 100% | 5% |
| 20260123 | 1,446 | 1,464 | 1,430 | 1,442 | 2,947,700 | 331,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260130 | 1,380 | 1,394 | 1,376 | 1,391 | 2,735,200 | 184,800 | 101% | ▲ | 1111 | 0 | 4 | 96% | 1% |
| 20260218 | 1,492 | 1,498 | 1,463 | 1,481 | 2,618,100 | 453,100 | 99% | ▼ | 7717 | 51 | 0 | 98% | 7% |
| 20260122 | 1,444 | 1,445 | 1,423 | 1,426 | 2,616,000 | -669,800 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260129 | 1,372 | 1,389 | 1,360 | 1,383 | 2,550,400 | 115,000 | 99% | ▼▼▼ | 7777 | 51 | 5 | 95% | 0% |
| 20260216 | 1,506 | 1,512 | 1,480 | 1,490 | 2,519,200 | -3,425,900 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 8% |
| 20260128 | 1,415 | 1,423 | 1,388 | 1,395 | 2,435,400 | 164,100 | 97% | ▼▼ | 7777 | 0 | 7 | 96% | 1% |
| 20260219 | 1,471 | 1,501 | 1,459 | 1,486 | 2,305,300 | -312,800 | 100% | ▲ | 2882 | 51 | 0 | 98% | 7% |
| 20260202 | 1,421 | 1,421 | 1,396 | 1,420 | 2,272,300 | -462,900 | 102% | ▲▲ | 2222 | 51 | 4 | 98% | 3% |
| 20260127 | 1,454 | 1,454 | 1,429 | 1,438 | 2,271,300 | -900,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260217 | 1,490 | 1,502 | 1,483 | 1,501 | 2,165,000 | -354,200 | 101% | ▲ | 8282 | 51 | 0 | 99% | 9% |
| 20260220 | 1,497 | 1,500 | 1,477 | 1,483 | 2,160,100 | -145,200 | 100% | ▼ | 8228 | 51 | 0 | 98% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2801 | BNP Paribas Financial Markets SNC | 5,978,937 | 1% | ▲ | 1,091,700 |
| 2026-02-12 | 2801 | BNP Paribas Financial Markets SNC | 5,551,837 | 1% | ▼ | -427,100 |
| 2026-02-03 | 2801 | BNP Paribas Financial Markets SNC | 4,887,237 | 1% | ▲ | |
| 2026-02-16 | 2801 | BNP Paribas Financial Markets SNC | 3,912,604 | 0% | ▼ | -1,639,233 |
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 |
| 2026-01-30 | 801,300 | 118,000 | 420,600 | 70,400 | 380,700 | 47,600 |
| 2026-02-06 | 765,200 | 142,300 | 435,700 | 73,100 | 329,500 | 69,200 |
| 2026-02-13 | 616,200 | 175,100 | 367,700 | 72,300 | 248,500 | 102,800 |