[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:12728億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250908 | 1,330 | 1,337 | 1,324 | 1,333 | 2,771,900 | 430,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251006 | 1,285 | 1,297 | 1,274 | 1,290 | 4,645,900 | 2,083,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20250909 | 1,335 | 1,342 | 1,325 | 1,328 | 2,448,800 | -323,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250916 | 1,296 | 1,305 | 1,293 | 1,304 | 2,716,400 | -1,218,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250917 | 1,307 | 1,314 | 1,297 | 1,305 | 2,082,800 | -633,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250918 | 1,303 | 1,310 | 1,298 | 1,310 | 2,261,900 | 179,100 | 100% | ▲▲▲ | 7171 | 0 | 0 | 98% | 3% |
| 20250911 | 1,298 | 1,306 | 1,291 | 1,306 | 2,664,000 | -279,500 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20250910 | 1,321 | 1,322 | 1,306 | 1,306 | 2,943,500 | 494,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250919 | 1,310 | 1,320 | 1,291 | 1,291 | 4,197,600 | 1,935,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250922 | 1,302 | 1,312 | 1,292 | 1,292 | 1,842,700 | -2,354,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250924 | 1,315 | 1,322 | 1,294 | 1,294 | 2,564,700 | 722,000 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250925 | 1,298 | 1,301 | 1,290 | 1,292 | 3,209,800 | 645,100 | 100% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250926 | 1,293 | 1,302 | 1,289 | 1,295 | 3,300,700 | 90,900 | 100% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20251003 | 1,225 | 1,250 | 1,225 | 1,247 | 2,562,000 | -1,702,400 | 102% | ▲▲ | 2222 | 0 | 2 | 94% | 2% |
| 20250912 | 1,311 | 1,311 | 1,297 | 1,299 | 3,934,400 | 1,270,400 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20250929 | 1,288 | 1,290 | 1,261 | 1,262 | 4,220,600 | 919,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250930 | 1,260 | 1,266 | 1,254 | 1,255 | 3,581,600 | -639,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251001 | 1,243 | 1,247 | 1,226 | 1,226 | 3,993,900 | 412,300 | 98% | ▼▼▼ | 7777 | 24 | 5 | 92% | 0% |
| 20251002 | 1,215 | 1,230 | 1,206 | 1,228 | 4,264,400 | 270,500 | 100% | ▲ | 7771 | 0 | 3 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2801 | Barclays Capital Securities Ltd | 6,448,705 | 1% | ▲ | 1,408,619 |
| 2025-09-11 | 2801 | GOLDMAN SACHS INTERNATIONAL | 5,921,327 | 1% | ▲ | |
| 2025-09-24 | 2801 | Barclays Capital Securities Ltd | 5,352,005 | 1% | ▼ | -1,096,700 |
| 2025-09-26 | 2801 | Barclays Capital Securities Ltd | 6,210,405 | 1% | ▲ | 858,400 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,595,500 | 126,400 | 585,400 | 88,700 | 1,010,100 | 37,700 |
| 2025-09-19 | 1,555,600 | 58,600 | 567,100 | 26,600 | 988,500 | 32,000 |
| 2025-09-26 | 1,559,900 | 74,300 | 599,700 | 35,900 | 960,200 | 38,400 |
| 2025-10-03 | 1,958,100 | 69,500 | 715,000 | 23,900 | 1,243,100 | 45,600 |