[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:12747億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 1,431 | 1,468 | 1,430 | 1,457 | 3,847,200 | -2,526,700 | 102% | ▲▲ | 8282 | 0 | 9 | 96% | 5% |
| 20260213 | 1,478 | 1,496 | 1,453 | 1,491 | 5,945,100 | 1,581,300 | 100% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20260216 | 1,506 | 1,512 | 1,480 | 1,490 | 2,519,200 | -3,425,900 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 8% |
| 20260310 | 1,400 | 1,410 | 1,372 | 1,384 | 3,485,600 | 144,900 | 99% | ▼▼ | 7117 | 0 | 0 | 91% | 0% |
| 20260309 | 1,370 | 1,416 | 1,368 | 1,402 | 3,340,700 | 879,400 | 100% | ▼ | 1777 | 0 | 0 | 92% | 1% |
| 20260224 | 1,507 | 1,514 | 1,480 | 1,504 | 2,473,100 | 313,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 9% |
| 20260225 | 1,516 | 1,537 | 1,505 | 1,529 | 2,454,600 | -18,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260226 | 1,515 | 1,532 | 1,487 | 1,487 | 3,854,500 | 1,399,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20260227 | 1,500 | 1,512 | 1,486 | 1,500 | 4,730,600 | 876,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 8% |
| 20260302 | 1,482 | 1,495 | 1,439 | 1,453 | 3,564,600 | -1,166,000 | 97% | ▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260303 | 1,433 | 1,439 | 1,404 | 1,409 | 3,687,600 | 123,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260306 | 1,393 | 1,408 | 1,374 | 1,408 | 2,461,300 | -786,600 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260313 | 1,290 | 1,325 | 1,290 | 1,315 | 4,363,300 | -460,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260312 | 1,339 | 1,344 | 1,298 | 1,315 | 4,823,500 | 1,356,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260311 | 1,391 | 1,396 | 1,356 | 1,357 | 3,466,900 | -18,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260305 | 1,422 | 1,433 | 1,387 | 1,387 | 3,247,900 | -879,600 | 99% | ▼▼▼▼ | 2228 | 24 | 0 | 91% | 0% |
| 20260304 | 1,388 | 1,411 | 1,382 | 1,408 | 4,127,500 | 439,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20260212 | 1,475 | 1,501 | 1,474 | 1,496 | 4,363,800 | 516,600 | 103% | ▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260220 | 1,497 | 1,500 | 1,477 | 1,483 | 2,160,100 | -145,200 | 100% | ▼ | 8228 | 51 | 0 | 98% | 7% |
| 20260219 | 1,471 | 1,501 | 1,459 | 1,486 | 2,305,300 | -312,800 | 100% | ▲ | 2882 | 51 | 0 | 98% | 7% |
| 20260218 | 1,492 | 1,498 | 1,463 | 1,481 | 2,618,100 | 453,100 | 99% | ▼ | 7717 | 51 | 0 | 98% | 7% |
| 20260217 | 1,490 | 1,502 | 1,483 | 1,501 | 2,165,000 | -354,200 | 101% | ▲ | 8282 | 51 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 2801 | BNP Paribas Financial Markets SNC | 5,551,837 | 1% | ▼ | -427,100 |
| 2026-02-16 | 2801 | BNP Paribas Financial Markets SNC | 3,912,604 | 0% | ▼ | -1,639,233 |
| 2026-02-19 | 2801 | Barclays Capital Securities Ltd | 10,664,105 | 1% | ▲ | 30,400 |
| 2026-02-25 | 2801 | Barclays Capital Securities Ltd | 10,457,922 | 1% | ▼ | -206,183 |
| 2026-02-26 | 2801 | Barclays Capital Securities Ltd | 10,676,722 | 1% | ▲ | 218,800 |
| 2026-03-03 | 2801 | BNP Paribas Financial Markets SNC | 5,628,682 | 1% | ▲ | |
| 2026-03-04 | 2801 | BNP Paribas Financial Markets SNC | 6,243,882 | 1% | ▲ | 615,200 |
| 2026-03-11 | 2801 | BNP Paribas Financial Markets SNC | 7,145,237 | 1% | ▲ | 901,355 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 616,200 | 175,100 | 367,700 | 72,300 | 248,500 | 102,800 |
| 2026-02-20 | 601,700 | 178,100 | 366,600 | 72,600 | 235,100 | 105,500 |
| 2026-02-27 | 616,900 | 187,900 | 365,200 | 76,100 | 251,700 | 111,800 |
| 2026-03-06 | 705,700 | 136,800 | 437,800 | 74,000 | 267,900 | 62,800 |