[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:15103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,331 | 1,331 | 1,297 | 1,310 | 3,729,700 | -785,000 | 98% | ▼▼ | 8888 | 0 | 4 | 86% | 0% |
| 20260313 | 1,290 | 1,325 | 1,290 | 1,315 | 4,363,300 | -460,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 4 | 86% | 0% |
| 20260312 | 1,339 | 1,344 | 1,298 | 1,315 | 4,823,500 | 1,356,600 | 97% | ▼▼▼▼ | 7777 | 24 | 10 | 86% | 0% |
| 20260316 | 1,316 | 1,339 | 1,315 | 1,330 | 4,022,800 | -340,500 | 101% | ▲ | 2222 | 0 | 8 | 87% | 1% |
| 20260325 | 1,350 | 1,358 | 1,335 | 1,335 | 2,898,500 | -2,800 | 99% | ▼ | 2228 | 0 | 3 | 87% | 2% |
| 20260317 | 1,328 | 1,345 | 1,320 | 1,336 | 2,937,200 | -1,085,600 | 100% | ▲▲ | 2222 | 0 | 7 | 87% | 2% |
| 20260319 | 1,353 | 1,376 | 1,333 | 1,337 | 4,514,700 | 263,500 | 97% | ▼ | 7717 | 0 | 6 | 87% | 2% |
| 20260324 | 1,321 | 1,349 | 1,317 | 1,343 | 2,901,300 | -828,400 | 102% | ▲ | 2282 | 0 | 3 | 88% | 2% |
| 20260311 | 1,391 | 1,396 | 1,356 | 1,357 | 3,466,900 | -18,700 | 98% | ▼▼▼ | 8888 | 24 | 15 | 89% | 0% |
| 20260318 | 1,340 | 1,380 | 1,340 | 1,380 | 4,251,200 | 1,314,000 | 103% | ▲▲▲ | 1111 | 40 | 6 | 90% | 5% |
| 20260310 | 1,400 | 1,410 | 1,372 | 1,384 | 3,485,600 | 144,900 | 99% | ▼▼ | 7117 | 0 | 16 | 91% | 0% |
| 20260305 | 1,422 | 1,433 | 1,387 | 1,387 | 3,247,900 | -879,600 | 99% | ▼▼▼▼ | 2228 | 24 | 19 | 91% | 0% |
| 20260309 | 1,370 | 1,416 | 1,368 | 1,402 | 3,340,700 | 879,400 | 100% | ▼ | 1777 | 0 | 14 | 92% | 1% |
| 20260306 | 1,393 | 1,408 | 1,374 | 1,408 | 2,461,300 | -786,600 | 101% | ▲ | 8882 | 0 | 18 | 92% | 1% |
| 20260304 | 1,388 | 1,411 | 1,382 | 1,408 | 4,127,500 | 439,900 | 100% | ▼▼▼ | 7777 | 24 | 20 | 92% | 1% |
| 20260303 | 1,433 | 1,439 | 1,404 | 1,409 | 3,687,600 | 123,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260326 | 1,380 | 1,414 | 1,373 | 1,414 | 6,132,300 | 3,233,800 | 106% | ▲ | 1111 | 0 | 5 | 94% | 8% |
| 20260331 | 1,449 | 1,450 | 1,429 | 1,435 | 3,802,200 | -680,600 | 100% | ▼▼ | 2228 | 0 | 2 | 99% | 10% |
| 20260330 | 1,408 | 1,439 | 1,389 | 1,438 | 4,482,800 | -1,221,500 | 100% | ▼ | 8888 | 0 | 3 | 99% | 10% |
| 20260327 | 1,415 | 1,447 | 1,406 | 1,444 | 5,704,300 | -428,000 | 102% | ▲▲ | 2222 | 0 | 4 | 96% | 10% |
| 20260401 | 1,440 | 1,524 | 1,435 | 1,524 | 5,471,700 | 1,669,500 | 106% | ▲ | 1171 | 0 | 1 | 100% | 16% |
| 20260402 | 1,560 | 1,562 | 1,532 | 1,546 | 4,473,700 | -998,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260403 | 1,521 | 1,565 | 1,510 | 1,558 | 3,176,500 | -1,297,200 | 101% | ▲▲▲ | 2882 | 0 | 0 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-31 | 2801 | Barclays Capital Securities Ltd | 10,657,922 | 1% | ▼ | -18,800 |
| 2026-04-01 | 2801 | BNP Paribas Financial Markets SNC | 7,094,047 | 1% | ▼ | -1,155,900 |
| 2026-03-12 | 2801 | BNP Paribas Financial Markets SNC | 7,800,437 | 1% | ▲ | 655,200 |
| 2026-03-16 | 2801 | BNP Paribas Financial Markets SNC | 10,719,637 | 1% | ▲ | 2,919,200 |
| 2026-03-11 | 2801 | BNP Paribas Financial Markets SNC | 7,145,237 | 1% | ▲ | 901,355 |
| 2026-03-18 | 2801 | BNP Paribas Financial Markets SNC | 10,079,806 | 1% | ▼ | -639,831 |
| 2026-03-04 | 2801 | BNP Paribas Financial Markets SNC | 6,243,882 | 1% | ▲ | 615,200 |
| 2026-03-03 | 2801 | BNP Paribas Financial Markets SNC | 5,628,682 | 1% | ▲ | |
| 2026-03-30 | 2801 | BNP Paribas Financial Markets SNC | 8,249,947 | 1% | ▼ | -1,829,859 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 705,700 | 136,800 | 437,800 | 74,000 | 267,900 | 62,800 |
| 2026-03-13 | 1,111,300 | 146,000 | 575,200 | 77,300 | 536,100 | 68,700 |
| 2026-03-19 | 930,100 | 593,200 | 464,600 | 80,600 | 465,500 | 512,600 |
| 2026-03-27 | 622,700 | 517,000 | 374,600 | 106,600 | 248,100 | 410,400 |