[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/食料品】 売上高:3068690 当期純利益:250150 総資産:3624150 時価:2763億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 2,897 | 2,913 | 2,889 | 2,908 | 765,100 | 562,300 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250912 | 2,991 | 2,995 | 2,943 | 2,943 | 338,400 | 181,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250826 | 2,924 | 2,927 | 2,893 | 2,903 | 260,300 | 88,700 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250902 | 2,936 | 2,971 | 2,926 | 2,958 | 305,700 | 82,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250903 | 2,970 | 2,970 | 2,943 | 2,957 | 359,700 | 54,000 | 100% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250825 | 2,908 | 2,924 | 2,900 | 2,920 | 171,600 | 16,300 | 100% | ▲ | 7771 | 51 | 0 | 98% | 3% |
| 20250819 | 2,899 | 2,929 | 2,888 | 2,923 | 236,100 | 7,400 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 20250820 | 2,930 | 2,963 | 2,924 | 2,957 | 237,000 | 900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250822 | 2,923 | 2,930 | 2,902 | 2,915 | 155,300 | 0 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250910 | 2,991 | 2,994 | 2,960 | 2,982 | 182,500 | -700 | 100% | ▼ | 2828 | 51 | 0 | 100% | 4% |
| 20250905 | 2,950 | 2,976 | 2,950 | 2,970 | 249,900 | -3,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250908 | 2,980 | 3,009 | 2,975 | 2,985 | 236,000 | -13,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250818 | 2,892 | 2,925 | 2,889 | 2,900 | 228,700 | -16,100 | 100% | ▲ | 2282 | 51 | 0 | 97% | 3% |
| 20250901 | 2,890 | 2,917 | 2,883 | 2,917 | 223,700 | -24,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250911 | 2,965 | 2,993 | 2,960 | 2,990 | 156,700 | -25,800 | 100% | ▲ | 8582 | 51 | 0 | 100% | 4% |
| 20250909 | 2,989 | 2,993 | 2,970 | 2,990 | 183,200 | -52,800 | 100% | ▲▲▲ | 8822 | 51 | 0 | 100% | 4% |
| 20250827 | 2,893 | 2,906 | 2,885 | 2,898 | 202,800 | -57,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250916 | 2,943 | 2,952 | 2,924 | 2,944 | 272,100 | -66,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250821 | 2,968 | 2,968 | 2,918 | 2,918 | 155,300 | -81,700 | 99% | ▼ | 2828 | 51 | 0 | 98% | 3% |
| 20250917 | 2,953 | 2,970 | 2,931 | 2,943 | 169,000 | -103,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250904 | 2,949 | 2,950 | 2,922 | 2,943 | 253,200 | -106,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250829 | 2,888 | 2,908 | 2,879 | 2,879 | 248,500 | -516,600 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 2811 | GOLDMAN SACHS INTERNATIONAL | 628,831 | 1% | ▼ | -107,361 |
| 2025-08-27 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 574,888 | 1% | ▲ | 100,700 |
| 2025-08-28 | 2811 | Citigroup Global Markets Limited | 1,682,427 | 2% | ▲ | 288,480 |
| 2025-08-28 | 2811 | GOLDMAN SACHS INTERNATIONAL | 703,226 | 1% | ▲ | 74,395 |
| 2025-08-29 | 2811 | Citigroup Global Markets Limited | 1,705,227 | 2% | ▲ | 22,800 |
| 2025-09-01 | 2811 | Citigroup Global Markets Limited | 1,682,627 | 2% | ▼ | -22,600 |
| 2025-09-03 | 2811 | Barclays Capital Securities Ltd | 870,600 | 1% | ▲ | 73,700 |
| 2025-09-03 | 2811 | Citigroup Global Markets Limited | 1,548,327 | 2% | ▼ | -134,300 |
| 2025-09-04 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 665,588 | 1% | ▲ | 90,700 |
| 2025-09-04 | 2811 | GOLDMAN SACHS INTERNATIONAL | 614,417 | 1% | ▼ | -88,809 |
| 2025-09-08 | 2811 | Barclays Capital Securities Ltd | 951,500 | 1% | ▲ | 80,900 |
| 2025-09-08 | 2811 | GOLDMAN SACHS INTERNATIONAL | 548,917 | 1% | ▼ | -65,500 |
| 2025-09-11 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 760,997 | 1% | ▲ | 95,409 |
| 2025-09-12 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 742,097 | 1% | ▼ | -18,900 |
| 2025-09-12 | 2811 | Barclays Capital Securities Ltd | 938,500 | 1% | ▼ | -13,000 |
| 2025-09-16 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 754,448 | 1% | ▲ | 12,351 |
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 | 211,900 | 100,300 | 164,200 | 68,700 | 47,700 | 31,600 |
| 2025-08-29 | 221,100 | 113,000 | 166,000 | 76,200 | 55,100 | 36,800 |
| 2025-09-05 | 217,900 | 111,800 | 169,700 | 75,500 | 48,200 | 36,300 |
| 2025-09-12 | 218,000 | 101,100 | 170,300 | 66,300 | 47,700 | 34,800 |