[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:2721億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 2,726 | 2,745 | 2,721 | 2,732 | 259,300 | -342,700 | 100% | ▲▲ | 2222 | 0 | 6 | 98% | 2% |
| 20260204 | 2,796 | 2,845 | 2,788 | 2,834 | 369,900 | -230,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260225 | 2,860 | 2,868 | 2,843 | 2,868 | 229,700 | -102,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260205 | 2,851 | 2,863 | 2,841 | 2,855 | 301,500 | -68,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260217 | 2,839 | 2,842 | 2,818 | 2,832 | 297,500 | -43,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260213 | 2,876 | 2,902 | 2,845 | 2,868 | 367,500 | -39,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260127 | 2,770 | 2,774 | 2,751 | 2,761 | 217,200 | -26,400 | 100% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260216 | 2,870 | 2,886 | 2,840 | 2,842 | 341,400 | -26,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260218 | 2,834 | 2,850 | 2,830 | 2,848 | 271,800 | -25,700 | 101% | ▲ | 2282 | 51 | 0 | 98% | 5% |
| 20260220 | 2,830 | 2,842 | 2,806 | 2,816 | 282,400 | -13,700 | 99% | ▼ | 8888 | 51 | 0 | 97% | 4% |
| 20260206 | 2,861 | 2,875 | 2,840 | 2,875 | 298,700 | -2,800 | 101% | ▲▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 6% |
| 20260212 | 2,900 | 2,903 | 2,873 | 2,877 | 407,200 | 6,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20260219 | 2,840 | 2,851 | 2,814 | 2,849 | 296,100 | 24,300 | 100% | ▲▲ | 1711 | 51 | 0 | 98% | 6% |
| 20260209 | 2,890 | 2,895 | 2,855 | 2,871 | 329,000 | 30,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260226 | 2,870 | 2,892 | 2,862 | 2,865 | 274,800 | 45,100 | 100% | ▼ | 1117 | 51 | 0 | 99% | 6% |
| 20260224 | 2,830 | 2,866 | 2,827 | 2,856 | 332,000 | 49,600 | 101% | ▲ | 1141 | 0 | 0 | 98% | 6% |
| 20260210 | 2,870 | 2,900 | 2,858 | 2,900 | 401,000 | 72,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20260202 | 2,767 | 2,773 | 2,740 | 2,740 | 343,100 | 83,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20260227 | 2,866 | 2,899 | 2,864 | 2,899 | 366,600 | 91,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260129 | 2,690 | 2,724 | 2,666 | 2,724 | 602,000 | 160,900 | 101% | ▲ | 7771 | 0 | 5 | 97% | 2% |
| 20260128 | 2,733 | 2,750 | 2,697 | 2,700 | 441,100 | 223,900 | 98% | ▼▼ | 7777 | 0 | 8 | 96% | 1% |
| 20260203 | 2,740 | 2,810 | 2,736 | 2,794 | 600,000 | 256,900 | 102% | ▲▲▲▲ | 1771 | 0 | 6 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2811 | MERRILL LYNCH INTERNATIONAL | 482,002 | 1% | ▼ | -2,400 |
| 2026-01-28 | 2811 | MERRILL LYNCH INTERNATIONAL | 473,702 | 1% | ▼ | -8,300 |
| 2026-01-29 | 2811 | GOLDMAN SACHS INTERNATIONAL | 723,151 | 1% | ▼ | -79,800 |
| 2026-01-29 | 2811 | MERRILL LYNCH INTERNATIONAL | 462,854 | 1% | ▼ | -10,848 |
| 2026-02-02 | 2811 | MERRILL LYNCH INTERNATIONAL | 454,554 | 0% | ▼ | -8,300 |
| 2026-02-03 | 2811 | MERRILL LYNCH INTERNATIONAL | 457,654 | 1% | ▲ | 3,100 |
| 2026-02-04 | 2811 | GOLDMAN SACHS INTERNATIONAL | 740,551 | 1% | ▲ | 17,400 |
| 2026-02-04 | 2811 | MERRILL LYNCH INTERNATIONAL | 449,054 | 0% | ▼ | -8,600 |
| 2026-02-06 | 2811 | GOLDMAN SACHS INTERNATIONAL | 713,651 | 1% | ▼ | -26,900 |
| 2026-02-09 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 937,736 | 1% | ▲ | 26,900 |
| 2026-02-10 | 2811 | Barclays Capital Securities Ltd | 1,374,974 | 2% | ▼ | -91,541 |
| 2026-02-16 | 2811 | GOLDMAN SACHS INTERNATIONAL | 636,915 | 1% | ▼ | -76,736 |
| 2026-02-19 | 2811 | GOLDMAN SACHS INTERNATIONAL | 532,415 | 1% | ▼ | -104,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 235,800 | 131,100 | 149,400 | 73,900 | 86,400 | 57,200 |
| 2026-02-06 | 221,800 | 127,900 | 146,800 | 75,800 | 75,000 | 52,100 |
| 2026-02-13 | 205,800 | 121,500 | 142,100 | 75,800 | 63,700 | 45,700 |
| 2026-02-20 | 224,200 | 115,400 | 149,200 | 72,300 | 75,000 | 43,100 |