[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:13901億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 1,490 | 1,499 | 1,475 | 1,480 | 2,366,800 | -85,400 | 100% | ▼ | 8828 | 51 | 0 | 94% | 11% |
| 20260420 | 1,490 | 1,503 | 1,479 | 1,484 | 2,452,200 | -592,000 | 100% | -- | 2225 | 51 | 0 | 94% | 11% |
| 20260416 | 1,480 | 1,496 | 1,469 | 1,469 | 2,794,700 | 162,000 | 98% | ▼ | 7117 | 51 | 0 | 93% | 12% |
| 20260407 | 1,570 | 1,603 | 1,558 | 1,581 | 3,665,300 | 625,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20260414 | 1,503 | 1,518 | 1,478 | 1,483 | 3,011,300 | 351,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 13% |
| 20260409 | 1,544 | 1,554 | 1,534 | 1,536 | 4,387,700 | -2,826,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 17% |
| 20260424 | 1,449 | 1,465 | 1,411 | 1,434 | 6,643,600 | 2,534,200 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260423 | 1,464 | 1,474 | 1,448 | 1,449 | 4,109,400 | 1,183,900 | 100% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260422 | 1,463 | 1,473 | 1,438 | 1,444 | 2,925,500 | 558,700 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260417 | 1,470 | 1,494 | 1,463 | 1,484 | 3,044,200 | 249,500 | 101% | ▲ | 7771 | 0 | 0 | 94% | 13% |
| 20260415 | 1,465 | 1,497 | 1,464 | 1,491 | 2,632,700 | -378,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 14% |
| 20260413 | 1,514 | 1,540 | 1,506 | 1,515 | 2,659,800 | -1,911,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20260410 | 1,529 | 1,551 | 1,522 | 1,523 | 4,570,900 | 183,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 16% |
| 20260325 | 1,350 | 1,358 | 1,335 | 1,335 | 2,898,500 | -2,800 | 99% | ▼ | 2228 | 0 | 3 | 87% | 2% |
| 20260408 | 1,591 | 1,600 | 1,532 | 1,532 | 7,214,500 | 3,549,200 | 97% | ▼ | 7717 | 0 | 0 | 97% | 17% |
| 20260406 | 1,558 | 1,575 | 1,554 | 1,574 | 3,039,700 | -136,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20260403 | 1,521 | 1,565 | 1,510 | 1,558 | 3,176,500 | -1,297,200 | 101% | ▲▲▲ | 2882 | 0 | 0 | 100% | 19% |
| 20260402 | 1,560 | 1,562 | 1,532 | 1,546 | 4,473,700 | -998,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260401 | 1,440 | 1,524 | 1,435 | 1,524 | 5,471,700 | 1,669,500 | 106% | ▲ | 1171 | 0 | 1 | 100% | 16% |
| 20260331 | 1,449 | 1,450 | 1,429 | 1,435 | 3,802,200 | -680,600 | 100% | ▼▼ | 2228 | 0 | 2 | 99% | 10% |
| 20260330 | 1,408 | 1,439 | 1,389 | 1,438 | 4,482,800 | -1,221,500 | 100% | ▼ | 8888 | 0 | 3 | 99% | 10% |
| 20260327 | 1,415 | 1,447 | 1,406 | 1,444 | 5,704,300 | -428,000 | 102% | ▲▲ | 2222 | 0 | 4 | 96% | 10% |
| 20260326 | 1,380 | 1,414 | 1,373 | 1,414 | 6,132,300 | 3,233,800 | 106% | ▲ | 1111 | 0 | 5 | 94% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-30 | 2801 | BNP Paribas Financial Markets SNC | 8,249,947 | 1% | ▼ | -1,829,859 |
| 2026-03-31 | 2801 | Barclays Capital Securities Ltd | 10,657,922 | 1% | ▼ | -18,800 |
| 2026-04-01 | 2801 | BNP Paribas Financial Markets SNC | 7,094,047 | 1% | ▼ | -1,155,900 |
| 2026-04-02 | 2801 | BNP Paribas Financial Markets SNC | 6,488,547 | 1% | ▼ | -605,500 |
| 2026-04-08 | 2801 | BNP Paribas Financial Markets SNC | 5,729,047 | 1% | ▼ | -759,500 |
| 2026-04-16 | 2801 | Barclays Capital Securities Ltd | 9,346,800 | 1% | ▼ | -1,311,122 |
| 2026-04-16 | 2801 | BNP Paribas Financial Markets SNC | 5,928,647 | 1% | ▲ | 199,600 |
| 2026-04-17 | 2801 | BNP Paribas Financial Markets SNC | 5,803,747 | 1% | ▼ | -124,900 |
| 2026-04-20 | 2801 | BNP Paribas Financial Markets SNC | 5,944,547 | 1% | ▲ | 140,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 622,700 | 517,000 | 374,600 | 106,600 | 248,100 | 410,400 |
| 2026-04-03 | 435,800 | 224,600 | 276,900 | 78,900 | 158,900 | 145,700 |
| 2026-04-10 | 508,600 | 199,700 | 289,300 | 76,400 | 219,300 | 123,300 |
| 2026-04-17 | 514,000 | 151,400 | 290,600 | 73,400 | 223,400 | 78,000 |