[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:13949億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,387 | 1,394 | 1,365 | 1,365 | 3,055,900 | -902,800 | 98% | ▼ | 8828 | 51 | 0 | 98% | 12% |
| 20251114 | 1,391 | 1,404 | 1,369 | 1,375 | 4,538,200 | 1,011,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20251027 | 1,272 | 1,282 | 1,260 | 1,260 | 3,440,300 | 36,100 | 100% | ▼▼▼ | 7777 | 24 | 9 | 96% | 3% |
| 20251028 | 1,260 | 1,260 | 1,241 | 1,248 | 2,840,700 | -599,600 | 99% | ▼▼▼▼ | 8888 | 24 | 8 | 95% | 2% |
| 20251029 | 1,240 | 1,247 | 1,215 | 1,215 | 4,924,400 | 2,083,700 | 97% | ▼▼▼▼▼ | 7777 | 24 | 7 | 92% | 0% |
| 20251121 | 1,380 | 1,446 | 1,379 | 1,439 | 10,951,800 | 6,152,300 | 103% | ▲▲▲ | 1771 | 10 | 0 | 100% | 18% |
| 20251106 | 1,240 | 1,252 | 1,231 | 1,231 | 3,570,000 | -1,288,800 | 99% | ▼▼ | 8888 | 0 | 2 | 94% | 1% |
| 20251120 | 1,385 | 1,418 | 1,384 | 1,390 | 4,799,500 | -1,535,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251119 | 1,380 | 1,407 | 1,377 | 1,388 | 6,335,200 | 3,279,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20251117 | 1,371 | 1,402 | 1,370 | 1,393 | 3,958,700 | -579,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 15% |
| 20251113 | 1,340 | 1,374 | 1,333 | 1,367 | 3,526,900 | -2,446,400 | 102% | ▲ | 8882 | 0 | 7 | 98% | 13% |
| 20251112 | 1,397 | 1,408 | 1,335 | 1,344 | 5,973,300 | 2,069,100 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 11% |
| 20251111 | 1,385 | 1,387 | 1,352 | 1,382 | 3,904,200 | -5,591,400 | 100% | ▼ | 8288 | 0 | 0 | 100% | 14% |
| 20251110 | 1,399 | 1,400 | 1,348 | 1,388 | 9,495,600 | -3,313,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251107 | 1,242 | 1,369 | 1,242 | 1,369 | 12,809,200 | 9,239,200 | 111% | ▲ | 1111 | 0 | 1 | 100% | 13% |
| 20251021 | 1,295 | 1,307 | 1,289 | 1,289 | 2,695,800 | -461,700 | 99% | ▼ | 8888 | 0 | 13 | 98% | 5% |
| 20251105 | 1,267 | 1,285 | 1,233 | 1,241 | 4,858,800 | 274,700 | 99% | ▼ | 1117 | 0 | 3 | 94% | 2% |
| 20251104 | 1,230 | 1,256 | 1,227 | 1,253 | 4,584,100 | 1,750,000 | 102% | ▲▲▲ | 1141 | 0 | 4 | 95% | 3% |
| 20251031 | 1,230 | 1,235 | 1,219 | 1,226 | 2,834,100 | -1,866,100 | 100% | ▲▲ | 2222 | 0 | 5 | 93% | 1% |
| 20251030 | 1,212 | 1,224 | 1,202 | 1,222 | 4,700,200 | -224,200 | 101% | ▲ | 8882 | 0 | 6 | 93% | 1% |
| 20251024 | 1,290 | 1,292 | 1,265 | 1,265 | 3,404,200 | 892,000 | 98% | ▼▼ | 7777 | 0 | 10 | 96% | 3% |
| 20251023 | 1,301 | 1,306 | 1,287 | 1,290 | 2,512,200 | -174,300 | 99% | ▼ | 8828 | 0 | 11 | 98% | 5% |
| 20251022 | 1,290 | 1,308 | 1,290 | 1,301 | 2,686,500 | -9,300 | 101% | ▲ | 2282 | 0 | 12 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-28 | 2801 | Barclays Capital Securities Ltd | 9,695,712 | 1% | ▲ | 339,800 |
| 2025-10-29 | 2801 | Barclays Capital Securities Ltd | 10,700,012 | 1% | ▲ | 1,004,300 |
| 2025-10-31 | 2801 | Barclays Capital Securities Ltd | 11,793,012 | 1% | ▲ | 1,093,000 |
| 2025-11-04 | 2801 | Barclays Capital Securities Ltd | 11,411,212 | 1% | ▼ | -381,800 |
| 2025-11-04 | 2801 | GOLDMAN SACHS INTERNATIONAL | 5,712,066 | 1% | ▼ | -701,486 |
| 2025-11-05 | 2801 | Barclays Capital Securities Ltd | 11,960,312 | 1% | ▲ | 549,100 |
| 2025-11-07 | 2801 | Barclays Capital Securities Ltd | 13,623,212 | 1% | ▲ | 1,662,900 |
| 2025-11-07 | 2801 | GOLDMAN SACHS INTERNATIONAL | 4,300,794 | 0% | ▼ | -1,411,272 |
| 2025-11-12 | 2801 | Barclays Capital Securities Ltd | 12,807,212 | 1% | ▼ | -816,000 |
| 2025-11-12 | 2801 | GOLDMAN SACHS INTERNATIONAL | 5,333,459 | 1% | ▲ | 1,032,665 |
| 2025-11-17 | 2801 | GOLDMAN SACHS INTERNATIONAL | 5,920,074 | 1% | ▲ | 586,615 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,478,000 | 67,000 | 555,800 | 20,500 | 922,200 | 46,500 |
| 2025-10-31 | 1,813,100 | 107,900 | 630,200 | 76,500 | 1,182,900 | 31,400 |
| 2025-11-07 | 2,053,900 | 184,400 | 762,000 | 81,300 | 1,291,900 | 103,100 |
| 2025-11-14 | 1,004,600 | 485,300 | 506,800 | 342,700 | 497,800 | 142,600 |