[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:2730億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 2,915 | 2,929 | 2,887 | 2,923 | 2,564,900 | 2,261,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250828 | 2,897 | 2,913 | 2,889 | 2,908 | 765,100 | 562,300 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250801 | 2,879 | 2,900 | 2,812 | 2,844 | 750,200 | 286,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250731 | 2,916 | 2,924 | 2,884 | 2,889 | 464,000 | -2,100,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250808 | 2,941 | 2,973 | 2,938 | 2,958 | 454,600 | 156,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250805 | 2,880 | 2,909 | 2,868 | 2,902 | 367,400 | 7,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250804 | 2,843 | 2,883 | 2,836 | 2,868 | 359,800 | -390,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250812 | 2,970 | 2,994 | 2,943 | 2,975 | 353,500 | -101,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250729 | 2,901 | 2,907 | 2,879 | 2,890 | 303,800 | 54,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250807 | 2,901 | 2,932 | 2,887 | 2,930 | 298,400 | 16,500 | 100% | ▲▲▲▲ | 1771 | 51 | 0 | 100% | 4% |
| 20250806 | 2,910 | 2,923 | 2,896 | 2,919 | 281,900 | -85,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250813 | 2,970 | 2,978 | 2,949 | 2,960 | 279,300 | -74,200 | 100% | ▼ | 8258 | 0 | 0 | 100% | 6% |
| 20250826 | 2,924 | 2,927 | 2,893 | 2,903 | 260,300 | 88,700 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250728 | 2,907 | 2,923 | 2,899 | 2,912 | 249,400 | -31,700 | 100% | ▲ | 8822 | 0 | 0 | 100% | 4% |
| 20250815 | 2,919 | 2,921 | 2,881 | 2,892 | 244,800 | 16,800 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 3% |
| 20250820 | 2,930 | 2,963 | 2,924 | 2,957 | 237,000 | 900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250819 | 2,899 | 2,929 | 2,888 | 2,923 | 236,100 | 7,400 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 20250818 | 2,892 | 2,925 | 2,889 | 2,900 | 228,700 | -16,100 | 100% | ▲ | 2282 | 51 | 0 | 97% | 3% |
| 20250814 | 2,960 | 2,966 | 2,912 | 2,919 | 228,000 | -51,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250827 | 2,893 | 2,906 | 2,885 | 2,898 | 202,800 | -57,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250825 | 2,908 | 2,924 | 2,900 | 2,920 | 171,600 | 16,300 | 100% | ▲ | 7771 | 51 | 0 | 98% | 3% |
| 20250821 | 2,968 | 2,968 | 2,918 | 2,918 | 155,300 | -81,700 | 99% | ▼ | 2828 | 51 | 0 | 98% | 3% |
| 20250822 | 2,923 | 2,930 | 2,902 | 2,915 | 155,300 | 0 | 100% | ▼▼ | 8888 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 2811 | Barclays Capital Securities Ltd | 796,900 | 1% | ▲ | 236,200 |
| 2025-07-30 | 2811 | Citigroup Global Markets Limited | 1,338,247 | 1% | ▲ | |
| 2025-07-30 | 2811 | GOLDMAN SACHS INTERNATIONAL | 761,615 | 1% | ▲ | |
| 2025-07-30 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 603,588 | 1% | ▲ | 130,868 |
| 2025-08-01 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 530,288 | 1% | ▼ | -73,300 |
| 2025-08-01 | 2811 | Citigroup Global Markets Limited | 1,452,847 | 2% | ▲ | 114,600 |
| 2025-07-31 | 2811 | GOLDMAN SACHS INTERNATIONAL | 734,421 | 1% | ▼ | -27,194 |
| 2025-08-05 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 436,538 | 0% | ▼ | -93,750 |
| 2025-08-12 | 2811 | Citigroup Global Markets Limited | 1,393,947 | 1% | ▼ | -58,900 |
| 2025-08-06 | 2811 | GOLDMAN SACHS INTERNATIONAL | 736,192 | 1% | ▼ | |
| 2025-08-20 | 2811 | GOLDMAN SACHS INTERNATIONAL | 628,831 | 1% | ▼ | -107,361 |
| 2025-08-14 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 474,188 | 1% | ▲ | 37,650 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 282,400 | 78,300 | 212,000 | 48,300 | 70,400 | 30,000 |
| 2025-08-08 | 213,100 | 80,800 | 167,700 | 51,600 | 45,400 | 29,200 |
| 2025-08-15 | 210,300 | 75,400 | 163,800 | 46,100 | 46,500 | 29,300 |
| 2025-08-22 | 211,900 | 100,300 | 164,200 | 68,700 | 47,700 | 31,600 |