[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/食料品】 売上高:7089790 当期純利益:616950 総資産:6794140 時価:12699億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,331 | 1,333 | 1,323 | 1,330 | 1,571,800 | -442,600 | 100% | ▲▲▲ | 8222 | 51 | 0 | 99% | 4% |
| 20250818 | 1,325 | 1,336 | 1,320 | 1,329 | 2,014,400 | -396,600 | 100% | ▲▲ | 8522 | 51 | 0 | 99% | 3% |
| 20250820 | 1,360 | 1,392 | 1,331 | 1,334 | 3,621,500 | 2,049,700 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250828 | 1,286 | 1,295 | 1,285 | 1,289 | 2,061,900 | 57,900 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 0% |
| 20250903 | 1,312 | 1,342 | 1,304 | 1,305 | 3,918,800 | 1,973,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250918 | 1,303 | 1,310 | 1,298 | 1,310 | 2,261,900 | 179,100 | 100% | ▲▲▲ | 7171 | 0 | 0 | 98% | 3% |
| 20250917 | 1,307 | 1,314 | 1,297 | 1,305 | 2,082,800 | -633,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250916 | 1,296 | 1,305 | 1,293 | 1,304 | 2,716,400 | -1,218,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250912 | 1,311 | 1,311 | 1,297 | 1,299 | 3,934,400 | 1,270,400 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 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% |
| 20250909 | 1,335 | 1,342 | 1,325 | 1,328 | 2,448,800 | -323,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250908 | 1,330 | 1,337 | 1,324 | 1,333 | 2,771,900 | 430,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250905 | 1,320 | 1,330 | 1,305 | 1,305 | 2,341,000 | 583,000 | 99% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20250904 | 1,309 | 1,316 | 1,296 | 1,315 | 1,758,000 | -2,160,800 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250902 | 1,289 | 1,300 | 1,286 | 1,299 | 1,945,500 | -292,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250901 | 1,271 | 1,291 | 1,271 | 1,283 | 2,237,500 | -757,800 | 101% | ▲ | 2582 | 0 | 0 | 96% | 1% |
| 20250829 | 1,283 | 1,284 | 1,271 | 1,271 | 2,995,300 | 933,400 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250827 | 1,280 | 1,286 | 1,277 | 1,286 | 2,004,000 | -1,823,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250826 | 1,303 | 1,304 | 1,284 | 1,284 | 3,827,800 | 1,954,800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250825 | 1,305 | 1,311 | 1,303 | 1,311 | 1,873,000 | -842,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250822 | 1,315 | 1,316 | 1,296 | 1,306 | 2,715,900 | 454,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250821 | 1,335 | 1,335 | 1,314 | 1,316 | 2,261,100 | -1,360,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2801 | Barclays Capital Securities Ltd | 5,715,005 | 1% | ▼ | -1,214,900 |
| 2025-08-19 | 2801 | Barclays Capital Securities Ltd | 6,893,505 | 1% | ▲ | 1,178,500 |
| 2025-08-20 | 2801 | Barclays Capital Securities Ltd | 6,669,805 | 1% | ▼ | -223,700 |
| 2025-08-22 | 2801 | Barclays Capital Securities Ltd | 6,832,405 | 1% | ▲ | 162,600 |
| 2025-08-26 | 2801 | Barclays Capital Securities Ltd | 6,699,605 | 1% | ▼ | -132,800 |
| 2025-08-27 | 2801 | Barclays Capital Securities Ltd | 6,823,205 | 1% | ▲ | 123,600 |
| 2025-08-28 | 2801 | Barclays Capital Securities Ltd | 5,583,505 | 1% | ▼ | -1,239,700 |
| 2025-08-29 | 2801 | Barclays Capital Securities Ltd | 6,888,205 | 1% | ▲ | 1,304,700 |
| 2025-09-01 | 2801 | Barclays Capital Securities Ltd | 6,610,759 | 1% | ▼ | -277,446 |
| 2025-09-02 | 2801 | Barclays Capital Securities Ltd | 5,040,086 | 1% | ▼ | -1,570,673 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,545,500 | 133,100 | 562,200 | 86,500 | 983,300 | 46,600 |
| 2025-08-29 | 1,944,600 | 122,400 | 646,600 | 87,300 | 1,298,000 | 35,100 |
| 2025-09-05 | 1,691,900 | 123,400 | 624,300 | 87,700 | 1,067,600 | 35,700 |
| 2025-09-12 | 1,595,500 | 126,400 | 585,400 | 88,700 | 1,010,100 | 37,700 |