[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:11778億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,260 | 1,266 | 1,254 | 1,255 | 3,581,600 | -639,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251029 | 1,240 | 1,247 | 1,215 | 1,215 | 4,924,400 | 2,083,700 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251002 | 1,215 | 1,230 | 1,206 | 1,228 | 4,264,400 | 270,500 | 100% | ▲ | 7771 | 0 | 3 | 92% | 0% |
| 20251001 | 1,243 | 1,247 | 1,226 | 1,226 | 3,993,900 | 412,300 | 98% | ▼▼▼ | 7777 | 24 | 5 | 92% | 0% |
| 20250929 | 1,288 | 1,290 | 1,261 | 1,262 | 4,220,600 | 919,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251003 | 1,225 | 1,250 | 1,225 | 1,247 | 2,562,000 | -1,702,400 | 102% | ▲▲ | 2222 | 0 | 2 | 94% | 2% |
| 20251028 | 1,260 | 1,260 | 1,241 | 1,248 | 2,840,700 | -599,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20251024 | 1,290 | 1,292 | 1,265 | 1,265 | 3,404,200 | 892,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251027 | 1,272 | 1,282 | 1,260 | 1,260 | 3,440,300 | 36,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20251010 | 1,305 | 1,307 | 1,273 | 1,281 | 3,972,900 | 889,000 | 99% | ▼▼▼ | 7747 | 24 | 0 | 97% | 4% |
| 20251014 | 1,251 | 1,277 | 1,251 | 1,273 | 3,141,300 | -831,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 4% |
| 20251015 | 1,288 | 1,305 | 1,278 | 1,282 | 3,008,300 | -133,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251016 | 1,285 | 1,293 | 1,277 | 1,289 | 2,230,800 | -777,500 | 101% | ▲▲ | 8882 | 51 | 0 | 98% | 5% |
| 20251017 | 1,280 | 1,298 | 1,278 | 1,291 | 2,664,000 | 433,200 | 100% | ▲▲▲ | 1171 | 51 | 0 | 98% | 5% |
| 20251021 | 1,295 | 1,307 | 1,289 | 1,289 | 2,695,800 | -461,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251023 | 1,301 | 1,306 | 1,287 | 1,290 | 2,512,200 | -174,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20251006 | 1,285 | 1,297 | 1,274 | 1,290 | 4,645,900 | 2,083,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251009 | 1,305 | 1,314 | 1,299 | 1,299 | 3,083,900 | -1,264,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251020 | 1,309 | 1,312 | 1,296 | 1,296 | 3,157,500 | 493,500 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251022 | 1,290 | 1,308 | 1,290 | 1,301 | 2,686,500 | -9,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20251008 | 1,332 | 1,341 | 1,313 | 1,313 | 4,348,300 | 169,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251007 | 1,295 | 1,316 | 1,290 | 1,316 | 4,178,700 | -467,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 2801 | Barclays Capital Securities Ltd | 5,739,405 | 1% | ▼ | -471,000 |
| 2025-10-02 | 2801 | Barclays Capital Securities Ltd | 6,112,905 | 1% | ▲ | 373,500 |
| 2025-10-03 | 2801 | Barclays Capital Securities Ltd | 7,106,858 | 1% | ▲ | 993,953 |
| 2025-10-03 | 2801 | GOLDMAN SACHS INTERNATIONAL | 6,788,672 | 1% | ▲ | 867,345 |
| 2025-10-07 | 2801 | Barclays Capital Securities Ltd | 5,792,558 | 1% | ▼ | -1,314,300 |
| 2025-10-07 | 2801 | GOLDMAN SACHS INTERNATIONAL | 6,413,552 | 1% | ▼ | -375,120 |
| 2025-10-08 | 2801 | Barclays Capital Securities Ltd | 5,900,858 | 1% | ▲ | 108,300 |
| 2025-10-10 | 2801 | Barclays Capital Securities Ltd | 7,435,358 | 1% | ▲ | 1,534,500 |
| 2025-10-14 | 2801 | Barclays Capital Securities Ltd | 6,598,258 | 1% | ▼ | -837,100 |
| 2025-10-16 | 2801 | Barclays Capital Securities Ltd | 6,867,658 | 1% | ▲ | 269,400 |
| 2025-10-17 | 2801 | Barclays Capital Securities Ltd | 7,877,058 | 1% | ▲ | 1,009,400 |
| 2025-10-21 | 2801 | Barclays Capital Securities Ltd | 7,715,012 | 1% | ▼ | -162,046 |
| 2025-10-22 | 2801 | Barclays Capital Securities Ltd | 8,134,412 | 1% | ▲ | 419,400 |
| 2025-10-23 | 2801 | Barclays Capital Securities Ltd | 9,355,912 | 1% | ▲ | 1,221,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,958,100 | 69,500 | 715,000 | 23,900 | 1,243,100 | 45,600 |
| 2025-10-10 | 1,366,300 | 60,200 | 543,300 | 19,100 | 823,000 | 41,100 |
| 2025-10-17 | 1,345,900 | 61,000 | 534,700 | 21,100 | 811,200 | 39,900 |
| 2025-10-24 | 1,478,000 | 67,000 | 555,800 | 20,500 | 922,200 | 46,500 |