[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/食料品】 売上高:7089790 当期純利益:616950 総資産:6794140 時価:12466億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,280 | 1,286 | 1,277 | 1,286 | 2,004,000 | -1,823,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250826 | 1,303 | 1,304 | 1,284 | 1,284 | 3,827,800 | 1,954,800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250806 | 1,312 | 1,313 | 1,270 | 1,284 | 7,237,800 | 3,963,900 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250825 | 1,305 | 1,311 | 1,303 | 1,311 | 1,873,000 | -842,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250822 | 1,315 | 1,316 | 1,296 | 1,306 | 2,715,900 | 454,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250821 | 1,335 | 1,335 | 1,314 | 1,316 | 2,261,100 | -1,360,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250807 | 1,294 | 1,308 | 1,286 | 1,303 | 3,604,100 | -3,633,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250808 | 1,302 | 1,325 | 1,297 | 1,310 | 4,592,400 | 988,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250813 | 1,344 | 1,346 | 1,325 | 1,325 | 3,240,500 | -490,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250818 | 1,325 | 1,336 | 1,320 | 1,329 | 2,014,400 | -396,600 | 100% | ▲▲ | 8522 | 51 | 0 | 99% | 3% |
| 20250815 | 1,321 | 1,344 | 1,320 | 1,325 | 2,411,000 | 366,900 | 100% | ▲ | 1171 | 51 | 0 | 98% | 3% |
| 20250814 | 1,323 | 1,329 | 1,319 | 1,319 | 2,044,100 | -1,196,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250731 | 1,328 | 1,329 | 1,316 | 1,324 | 2,189,400 | 379,900 | 100% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250730 | 1,320 | 1,322 | 1,309 | 1,320 | 1,809,500 | -234,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250729 | 1,328 | 1,334 | 1,317 | 1,325 | 2,044,100 | 197,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250728 | 1,331 | 1,343 | 1,328 | 1,334 | 1,847,000 | -1,044,800 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250812 | 1,306 | 1,345 | 1,303 | 1,339 | 3,730,700 | -861,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250805 | 1,340 | 1,341 | 1,322 | 1,332 | 3,273,900 | 564,700 | 100% | ▲ | 4711 | 0 | 0 | 99% | 4% |
| 20250819 | 1,331 | 1,333 | 1,323 | 1,330 | 1,571,800 | -442,600 | 100% | ▲▲▲ | 8222 | 51 | 0 | 99% | 4% |
| 20250820 | 1,360 | 1,392 | 1,331 | 1,334 | 3,621,500 | 2,049,700 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250804 | 1,333 | 1,341 | 1,326 | 1,327 | 2,709,200 | 180,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250801 | 1,336 | 1,356 | 1,334 | 1,346 | 2,528,900 | 339,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2801 | Barclays Capital Securities Ltd | 5,956,905 | 1% | ▲ | 836,900 |
| 2025-08-15 | 2801 | Barclays Capital Securities Ltd | 6,929,905 | 1% | ▲ | 973,000 |
| 2025-08-18 | 2801 | Barclays Capital Securities Ltd | 5,715,005 | 1% | ▼ | -1,214,900 |
| 2025-08-19 | 2801 | Barclays Capital Securities Ltd | 6,893,505 | 1% | ▲ | 1,178,500 |
| 2025-08-20 | 2801 | Barclays Capital Securities Ltd | 6,669,805 | 1% | ▼ | -223,700 |
| 2025-08-22 | 2801 | Barclays Capital Securities Ltd | 6,832,405 | 1% | ▲ | 162,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,437,800 | 190,600 | 514,300 | 91,600 | 923,500 | 99,000 |
| 2025-08-08 | 1,544,800 | 169,500 | 550,000 | 84,800 | 994,800 | 84,700 |
| 2025-08-15 | 1,466,200 | 118,400 | 556,900 | 84,200 | 909,300 | 34,200 |
| 2025-08-22 | 1,545,500 | 133,100 | 562,200 | 86,500 | 983,300 | 46,600 |