[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:13503億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 1,440 | 1,460 | 1,422 | 1,450 | 3,139,000 | 528,600 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260520 | 1,460 | 1,467 | 1,431 | 1,438 | 2,901,600 | -237,400 | 99% | ▼ | 2228 | 51 | 0 | 96% | 5% |
| 20260522 | 1,396 | 1,427 | 1,380 | 1,426 | 3,945,300 | 1,029,300 | 101% | ▲ | 7771 | 0 | 0 | 95% | 4% |
| 20260518 | 1,411 | 1,420 | 1,398 | 1,416 | 2,610,400 | -698,600 | 101% | ▲▲▲▲▲ | 8222 | 51 | 0 | 95% | 3% |
| 20260521 | 1,420 | 1,439 | 1,401 | 1,409 | 2,916,000 | 14,400 | 98% | ▼▼ | 7777 | 51 | 0 | 94% | 3% |
| 20260515 | 1,386 | 1,433 | 1,385 | 1,408 | 3,309,000 | 253,400 | 100% | ▲▲▲▲ | 1171 | 51 | 0 | 94% | 2% |
| 20260529 | 1,369 | 1,419 | 1,368 | 1,393 | 6,754,900 | 2,634,000 | 100% | ▼ | 1777 | 0 | 0 | 93% | 1% |
| 20260528 | 1,401 | 1,412 | 1,388 | 1,399 | 4,120,900 | -747,800 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260525 | 1,396 | 1,401 | 1,378 | 1,386 | 4,101,600 | 156,300 | 97% | ▼ | 7747 | 0 | 0 | 93% | 1% |
| 20260514 | 1,400 | 1,419 | 1,378 | 1,407 | 3,055,600 | -920,700 | 100% | ▲▲▲ | 8852 | 51 | 0 | 93% | 2% |
| 20260513 | 1,400 | 1,423 | 1,397 | 1,402 | 3,976,300 | -648,100 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260526 | 1,380 | 1,389 | 1,366 | 1,382 | 3,389,500 | -712,100 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260527 | 1,381 | 1,406 | 1,369 | 1,382 | 4,868,700 | 1,479,200 | 100% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260512 | 1,389 | 1,405 | 1,378 | 1,383 | 4,624,400 | -614,800 | 101% | ▲ | 5222 | 0 | 0 | 90% | 1% |
| 20260511 | 1,381 | 1,405 | 1,368 | 1,374 | 5,239,200 | -106,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260508 | 1,412 | 1,412 | 1,375 | 1,387 | 5,345,800 | -703,300 | 100% | ▼▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260507 | 1,404 | 1,423 | 1,384 | 1,392 | 6,049,100 | 2,526,500 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-14 | 2801 | BNP Paribas Financial Markets SNC | 4,384,620 | 0% | ▼ | -603,100 |
| 2026-05-19 | 2801 | Barclays Capital Securities Ltd | 9,729,169 | 1% | ▲ | 386,602 |
| 2026-05-21 | 2801 | Barclays Capital Securities Ltd | 9,668,769 | 1% | ▼ | -60,400 |
| 2026-06-01 | 2801 | Barclays Capital Securities Ltd | 9,921,106 | 1% | ▲ | 252,337 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 582,100 | 125,800 | 323,600 | 98,200 | 258,500 | 27,600 |
| 2026-05-22 | 588,600 | 139,100 | 315,200 | 99,000 | 273,400 | 40,100 |