[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:2654億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 2,989 | 2,993 | 2,970 | 2,990 | 183,200 | -52,800 | 100% | ▲▲▲ | 8822 | 51 | 0 | 100% | 4% |
| 20250910 | 2,991 | 2,994 | 2,960 | 2,982 | 182,500 | -700 | 100% | ▼ | 2828 | 51 | 0 | 100% | 4% |
| 20250911 | 2,965 | 2,993 | 2,960 | 2,990 | 156,700 | -25,800 | 100% | ▲ | 8582 | 51 | 0 | 100% | 4% |
| 20250908 | 2,980 | 3,009 | 2,975 | 2,985 | 236,000 | -13,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250925 | 2,970 | 2,977 | 2,944 | 2,950 | 205,700 | -21,700 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20250926 | 2,950 | 2,967 | 2,943 | 2,967 | 270,700 | 65,000 | 101% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250924 | 2,968 | 2,972 | 2,957 | 2,969 | 227,400 | 57,900 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250922 | 2,942 | 2,963 | 2,935 | 2,951 | 169,500 | -220,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250918 | 2,948 | 2,976 | 2,948 | 2,956 | 196,200 | 27,200 | 100% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250919 | 2,950 | 2,966 | 2,931 | 2,942 | 389,800 | 193,600 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250917 | 2,953 | 2,970 | 2,931 | 2,943 | 169,000 | -103,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250916 | 2,943 | 2,952 | 2,924 | 2,944 | 272,100 | -66,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250912 | 2,991 | 2,995 | 2,943 | 2,943 | 338,400 | 181,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251006 | 2,918 | 2,922 | 2,886 | 2,922 | 340,700 | 153,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250929 | 2,960 | 2,966 | 2,903 | 2,903 | 241,500 | -29,200 | 98% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251001 | 2,876 | 2,891 | 2,862 | 2,889 | 272,100 | -31,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20251007 | 2,908 | 2,915 | 2,894 | 2,902 | 262,300 | -78,400 | 99% | ▼ | 8288 | 0 | 0 | 97% | 1% |
| 20250930 | 2,900 | 2,900 | 2,876 | 2,879 | 303,200 | 61,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 2,885 | 2,895 | 2,858 | 2,872 | 209,900 | -62,200 | 99% | ▼ | 2828 | 0 | 0 | 96% | 0% |
| 20251003 | 2,872 | 2,893 | 2,867 | 2,869 | 187,400 | -22,500 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20251008 | 2,906 | 2,918 | 2,872 | 2,873 | 221,500 | -40,800 | 99% | ▼▼ | 2888 | 0 | 0 | 96% | 0% |
| 20251009 | 2,869 | 2,872 | 2,842 | 2,845 | 356,400 | 134,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251010 | 2,840 | 2,840 | 2,820 | 2,827 | 269,800 | -86,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-16 | 2811 | GOLDMAN SACHS INTERNATIONAL | 467,371 | 0% | ▼ | -81,546 |
| 2025-09-17 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 739,048 | 1% | ▼ | -15,400 |
| 2025-09-19 | 2811 | Barclays Capital Securities Ltd | 939,100 | 1% | ▲ | 600 |
| 2025-09-19 | 2811 | Citigroup Global Markets Limited | 1,628,732 | 2% | ▲ | 80,405 |
| 2025-09-22 | 2811 | Barclays Capital Securities Ltd | 918,800 | 1% | ▼ | -20,300 |
| 2025-09-24 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 768,448 | 1% | ▲ | 29,400 |
| 2025-09-24 | 2811 | Citigroup Global Markets Limited | 1,572,032 | 2% | ▼ | -56,700 |
| 2025-10-01 | 2811 | Citigroup Global Markets Limited | 1,501,932 | 2% | ▼ | -70,100 |
| 2025-10-06 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 584,348 | 1% | ▼ | -184,100 |
| 2025-10-06 | 2811 | Barclays Capital Securities Ltd | 809,730 | 1% | ▼ | -109,070 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 218,000 | 101,100 | 170,300 | 66,300 | 47,700 | 34,800 |
| 2025-09-19 | 216,000 | 100,300 | 170,400 | 64,000 | 45,600 | 36,300 |
| 2025-09-26 | 214,800 | 101,500 | 169,800 | 67,000 | 45,000 | 34,500 |
| 2025-10-03 | 237,600 | 104,900 | 172,300 | 68,100 | 65,300 | 36,800 |