[2811]カゴメ:【トマト加工品】トマト加工品で首位、飲料ブランドに強み

Yahoo! 【プライム/04食料品】 売上高:3068690 当期純利益:250150 総資産:3624150 時価:2601億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202512242,7052,7202,7012,705247,200-74,000100%▼22280099%2%
202512252,7122,7292,7052,724217,500-29,700101%▲222200100%3%
202512262,7302,7352,7222,729313,20095,700100%▲▲1111400100%3%
202512292,7002,7222,6932,710355,70042,50099%▼77770099%2%
202512302,7162,7282,6962,696296,500-59,20099%▼▼22280099%2%
202601052,6952,6992,6762,681370,00073,50099%▼▼▼777724098%1%
202601062,6922,7132,6852,706239,600-130,400101%▲22820099%2%
202601072,6902,7102,6802,699216,300-23,300100%▼88880099%2%
202601082,6902,7022,6752,698294,60078,300100%▼▼77470099%2%
202601092,6992,7162,6972,704218,400-76,200100%▲222251099%2%
202601132,7142,7322,7052,708306,80088,400100%▲▲111140099%2%
202601142,7052,7322,6992,718266,900-39,900100%▲▲▲588200100%2%
202601152,7202,7382,7202,730200,000-66,900100%▲▲▲▲222200100%2%
202601162,7282,7352,7182,725245,90045,900100%▼771700100%2%
202601192,7612,7782,7472,747374,100128,200101%▲111100100%3%
202601202,7602,8022,7532,802473,80099,700102%▲▲117100100%5%
202601212,8022,8042,7562,770242,800-231,00099%▼22280099%3%
202601222,7632,7882,7572,776204,000-38,800100%▲82820099%4%
202601232,7732,7862,7582,771212,8008,800100%▼71170099%3%

    TDNET

    strdate時間企業名タイトルurl
    2025112115:40カゴメSilbury Marketing Ltdの株式取得（連結子会社化）に向けた株式譲渡契約締結に関するお知らせ
    2025110715:40カゴメ2025年12月期　第3四半期決算短信［IFRS］（連結）（監査法人による期中レビュ―の完了）
    2025102915:40カゴメ2025年12月期 第3四半期 連結決算〔IFRS〕（連結）
    2025102915:40カゴメ2025年12月期 第3四半期 連結決算〔IFRS〕補足資料

      機関空売り

      報告日コード機関名残高率残高増減
      2026-01-212811GOLDMAN SACHS INTERNATIONAL868,1511%▼-62,613
      2026-01-202811MERRILL LYNCH INTERNATIONAL525,2021%▼-16,200
      2026-01-202811Citigroup Global Markets Limited423,4740%▼-205,570
      2026-01-202811Barclays Capital Securities Ltd1,427,9002%▼-62,719
      2026-01-192811MERRILL LYNCH INTERNATIONAL541,4021%▲8,300
      2026-01-192811Citigroup Global Markets Limited629,0441%▼-39,030
      2026-01-192811Barclays Capital Securities Ltd1,490,6192%▲90,719
      2026-01-162811MERRILL LYNCH INTERNATIONAL533,1021%▼-17,500
      2026-01-162811モルガン・スタンレーMUFG証券株式会社910,8361%▼-12,100
      2026-01-152811MERRILL LYNCH INTERNATIONAL550,6021%▼-13,600
      2026-01-142811MERRILL LYNCH INTERNATIONAL564,2021%▼-6,900
      2026-01-132811MERRILL LYNCH INTERNATIONAL571,1021%▼-5,700
      2026-01-132811Barclays Bank PLC451,6320%▼-8,800
      2026-01-082811MERRILL LYNCH INTERNATIONAL576,8021%▲15,600
      2026-01-062811MERRILL LYNCH INTERNATIONAL561,2021%▼-6,600
      2026-01-052811MERRILL LYNCH INTERNATIONAL567,8021%▲3,600
      2026-01-052811Barclays Capital Securities Ltd1,399,9002%▲37,500
      2025-12-302811Barclays Capital Securities Ltd1,362,4001%▼-7,600
      2025-12-302811Barclays Bank PLC460,4321%▲5,800
      2025-12-302811Citigroup Global Markets Limited668,0741%▼-71,100
      2025-12-292811MERRILL LYNCH INTERNATIONAL564,2021%▼-22,400
      2025-12-292811GOLDMAN SACHS INTERNATIONAL930,7641%▲79,434
      2025-12-292811Citigroup Global Markets Limited739,1741%▼
      2025-12-292811Barclays Capital Securities Ltd1,370,0002%▲69,700
      2025-12-262811MERRILL LYNCH INTERNATIONAL586,6021%▲12,400
      2025-12-252811MERRILL LYNCH INTERNATIONAL574,2021%▲
      2025-12-252811Barclays Bank PLC454,6320%▼-4,900
      2025-12-242811モルガン・スタンレーMUFG証券株式会社922,9361%▲102,600
      2025-12-242811MERRILL LYNCH INTERNATIONAL572,7021%▼-1,900

        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
        2026-01-16257,400137,000154,40076,300103,00060,700
        2026-01-09276,800127,300159,70076,400117,10050,900
        2025-12-26273,400186,900157,50095,300115,90091,600

          EDINET