[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:2531億円

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
202512082,6672,6832,6612,661284,100-97,500100%▼▼88880098%1%
202512102,6532,6742,6532,664277,900-86,200100%▲82820098%1%
202512232,6802,7122,6802,708321,200-79,000101%▲82820099%2%
202512242,7052,7202,7012,705247,200-74,000100%▼22280099%2%
202512302,7162,7282,6962,696296,500-59,20099%▼▼22280099%2%
202512162,7072,7092,6802,680244,900-53,30099%▼822851098%2%
202512042,6802,7002,6772,695294,600-37,300101%▲22820099%2%
202512112,6752,6802,6542,654242,100-35,800100%▼222851097%1%
202512252,7122,7292,7052,724217,500-29,700101%▲222200100%3%
202512172,6832,6862,6662,672223,300-21,600100%▼▼88880098%2%
202512122,6542,6782,6532,673268,10026,000101%▲777151098%2%
202512152,6822,7112,6782,702298,20030,100101%▲▲111140099%3%
202512292,7002,7222,6932,710355,70042,50099%▼77770099%2%
202512192,7022,7092,6952,704322,90047,900100%▲▲71110099%2%
202512182,6892,7142,6852,702275,00051,700101%▲11110099%3%
202512222,7092,7152,6772,678400,20077,30099%▼17170098%1%
202512092,6702,6752,6462,653364,10080,000100%▼▼▼771724097%1%
202512052,6942,7002,6632,667381,60087,00099%▼47170098%1%
202512262,7302,7352,7222,729313,20095,700100%▲▲1111400100%3%

    TDNET

    strdate時間企業名タイトルurl
    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
    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）
    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

      機関空売り

      報告日コード機関名残高率残高増減
      2025-12-042811Citigroup Global Markets Limited1,110,3741%▼-53,600
      2025-12-042811MERRILL LYNCH INTERNATIONAL492,4951%▲11,300
      2025-12-052811GOLDMAN SACHS INTERNATIONAL851,3301%▼-196,160
      2025-12-082811Barclays Capital Securities Ltd1,040,1001%▲94,570
      2025-12-082811MERRILL LYNCH INTERNATIONAL510,8671%▲18,372
      2025-12-082811モルガン・スタンレーMUFG証券株式会社759,1361%▲22,000
      2025-12-092811MERRILL LYNCH INTERNATIONAL545,2671%▲34,400
      2025-12-102811Barclays Capital Securities Ltd1,117,1001%▲77,000
      2025-12-102811MERRILL LYNCH INTERNATIONAL550,9671%▲5,700
      2025-12-122811モルガン・スタンレーMUFG証券株式会社820,3361%▲61,200
      2025-12-162811Citigroup Global Markets Limited997,6741%▼-112,700
      2025-12-162811MERRILL LYNCH INTERNATIONAL543,5021%▼-7,465
      2025-12-172811Citigroup Global Markets Limited1,008,7741%▲11,100
      2025-12-172811MERRILL LYNCH INTERNATIONAL548,2021%▲4,700
      2025-12-182811Barclays Capital Securities Ltd1,185,1231%▲68,023
      2025-12-182811Citigroup Global Markets Limited981,4741%▼-27,300
      2025-12-182811MERRILL LYNCH INTERNATIONAL538,0021%▼-10,200
      2025-12-222811Barclays Bank PLC459,5321%▲
      2025-12-222811MERRILL LYNCH INTERNATIONAL556,6021%▲18,600
      2025-12-232811Barclays Capital Securities Ltd1,300,3001%▲115,177
      2025-12-232811Citigroup Global Markets Limited877,0741%▼-104,400
      2025-12-232811MERRILL LYNCH INTERNATIONAL574,6021%▲18,000
      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
      2025-12-262811MERRILL LYNCH INTERNATIONAL586,6021%▲12,400
      2025-12-252811Barclays Bank PLC454,6320%▼-4,900
      2025-12-252811MERRILL LYNCH INTERNATIONAL574,2021%▲

        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
        2025-12-05296,300129,200164,30077,700132,00051,500
        2025-12-12300,100128,200166,30078,800133,80049,400
        2025-12-19284,200128,900163,80080,100120,40048,800
        2025-12-26273,400186,900157,50095,300115,90091,600

          EDINET