[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:2488億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 2,918 | 2,922 | 2,886 | 2,922 | 340,700 | 153,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 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% |
| 20250929 | 2,960 | 2,966 | 2,903 | 2,903 | 241,500 | -29,200 | 98% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251027 | 2,813 | 2,834 | 2,806 | 2,825 | 282,900 | 18,700 | 100% | ▲ | 1771 | 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% |
| 20251024 | 2,828 | 2,829 | 2,813 | 2,813 | 264,200 | -10,200 | 99% | ▼ | 8858 | 0 | 0 | 95% | 1% |
| 20251023 | 2,828 | 2,843 | 2,819 | 2,831 | 274,400 | -134,600 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251022 | 2,811 | 2,828 | 2,810 | 2,826 | 409,000 | 119,800 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251021 | 2,805 | 2,815 | 2,799 | 2,809 | 289,200 | 20,100 | 100% | ▼ | 7177 | 0 | 0 | 95% | 1% |
| 20251020 | 2,810 | 2,817 | 2,796 | 2,809 | 269,100 | -34,300 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251028 | 2,821 | 2,821 | 2,786 | 2,786 | 468,100 | 185,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251014 | 2,800 | 2,823 | 2,773 | 2,806 | 452,200 | 182,400 | 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% |
| 20251009 | 2,869 | 2,872 | 2,842 | 2,845 | 356,400 | 134,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251015 | 2,826 | 2,826 | 2,799 | 2,806 | 289,900 | -162,300 | 100% | ▼▼▼▼▼▼ | 2228 | 24 | 0 | 94% | 0% |
| 20251017 | 2,780 | 2,801 | 2,775 | 2,788 | 303,400 | -77,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251016 | 2,803 | 2,810 | 2,785 | 2,785 | 380,500 | 90,600 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251029 | 2,770 | 2,770 | 2,693 | 2,693 | 973,200 | 505,100 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251030 | 2,651 | 2,679 | 2,572 | 2,650 | 1,304,500 | 331,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 661,171 | 1% | ▲ | 76,823 |
| 2025-10-21 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 651,943 | 1% | ▼ | -9,228 |
| 2025-10-22 | 2811 | Citigroup Global Markets Limited | 1,367,774 | 1% | ▼ | -134,158 |
| 2025-10-23 | 2811 | Barclays Capital Securities Ltd | 742,330 | 1% | ▼ | -67,400 |
| 2025-10-24 | 2811 | Barclays Capital Securities Ltd | 764,130 | 1% | ▲ | 21,800 |
| 2025-10-29 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 563,208 | 1% | ▼ | -88,735 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 237,600 | 104,900 | 172,300 | 68,100 | 65,300 | 36,800 |
| 2025-10-10 | 260,600 | 105,500 | 174,800 | 68,100 | 85,800 | 37,400 |
| 2025-10-17 | 283,000 | 104,400 | 182,400 | 68,100 | 100,600 | 36,300 |
| 2025-10-24 | 313,100 | 103,200 | 184,500 | 68,100 | 128,600 | 35,100 |