[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:13533億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251209 | 1,403 | 1,419 | 1,385 | 1,400 | 2,855,600 | 134,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260107 | 1,410 | 1,421 | 1,402 | 1,405 | 3,024,600 | -380,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260105 | 1,428 | 1,450 | 1,415 | 1,416 | 2,964,800 | 1,117,800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20251224 | 1,434 | 1,438 | 1,413 | 1,417 | 2,118,100 | 464,900 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251211 | 1,423 | 1,429 | 1,398 | 1,418 | 3,010,000 | -481,900 | 100% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20260106 | 1,420 | 1,430 | 1,416 | 1,420 | 3,405,100 | 440,300 | 100% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 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% |
| 20251210 | 1,400 | 1,427 | 1,399 | 1,424 | 3,491,900 | 636,300 | 102% | ▲▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251225 | 1,420 | 1,426 | 1,413 | 1,424 | 1,044,500 | -1,073,600 | 100% | ▲ | 8582 | 51 | 0 | 98% | 3% |
| 20251226 | 1,430 | 1,432 | 1,420 | 1,425 | 1,460,700 | 416,200 | 100% | ▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20251222 | 1,443 | 1,456 | 1,425 | 1,431 | 1,957,600 | -1,240,600 | 98% | ▼▼ | 8888 | 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% |
| 20251217 | 1,463 | 1,464 | 1,434 | 1,436 | 2,014,800 | 118,500 | 99% | ▼▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251223 | 1,440 | 1,447 | 1,431 | 1,438 | 1,653,200 | -304,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251216 | 1,450 | 1,454 | 1,433 | 1,450 | 1,896,300 | -591,900 | 100% | ▼ | 8858 | 0 | 0 | 100% | 6% |
| 20251215 | 1,450 | 1,469 | 1,449 | 1,451 | 2,488,200 | -1,543,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251219 | 1,459 | 1,466 | 1,449 | 1,458 | 3,198,200 | 1,286,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251218 | 1,438 | 1,460 | 1,435 | 1,459 | 1,911,500 | -103,300 | 102% | ▲ | 8282 | 51 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-11 | 2801 | Barclays Capital Securities Ltd | 9,778,562 | 1% | ▲ | 343,657 |
| 2025-12-11 | 2801 | BNP Paribas Financial Markets SNC | 6,441,358 | 1% | ▼ | -488,800 |
| 2025-12-29 | 2801 | Barclays Capital Securities Ltd | 9,660,405 | 1% | ▼ | -230,500 |
| 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 |
| 2025-12-26 | 2801 | BNP Paribas Financial Markets SNC | 4,898,029 | 1% | ▲ | 300,771 |
| 2025-12-22 | 2801 | Barclays Capital Securities Ltd | 9,890,905 | 1% | ▲ | 589,000 |
| 2025-12-12 | 2801 | Barclays Capital Securities Ltd | 8,956,145 | 1% | ▼ | -822,417 |
| 2025-12-17 | 2801 | Barclays Capital Securities Ltd | 9,977,105 | 1% | ▲ | 842,800 |
| 2025-12-16 | 2801 | Barclays Capital Securities Ltd | 9,134,305 | 1% | ▼ | -576,567 |
| 2025-12-15 | 2801 | Barclays Capital Securities Ltd | 9,710,872 | 1% | ▲ | 754,727 |
| 2025-12-15 | 2801 | BNP Paribas Financial Markets SNC | 4,597,258 | 0% | ▼ | -1,844,100 |
| 2025-12-18 | 2801 | Barclays Capital Securities Ltd | 9,301,905 | 1% | ▼ | -675,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 885,100 | 132,000 | 429,200 | 70,200 | 455,900 | 61,800 |
| 2025-12-19 | 884,800 | 134,900 | 395,000 | 72,800 | 489,800 | 62,100 |
| 2025-12-26 | 907,200 | 131,700 | 411,300 | 71,800 | 495,900 | 59,900 |