[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:2692億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202601282,7332,7502,6972,700441,100223,90098%▼▼77770896%1%
202601142,7052,7322,6992,718266,900-39,900100%▲▲▲5882017100%2%
202602022,7672,7732,7402,740343,10083,800100%▲▲▲111140098%2%
202601302,7262,7452,7212,732259,300-342,700100%▲▲22220698%2%
202601292,6902,7242,6662,724602,000160,900101%▲77710597%2%
202601132,7142,7322,7052,708306,80088,400100%▲▲1111401899%2%
202601152,7202,7382,7202,730200,000-66,900100%▲▲▲▲2222017100%2%
202601162,7282,7352,7182,725245,90045,900100%▼7717016100%2%
202601212,8022,8042,7562,770242,800-231,00099%▼22280099%3%
202601192,7612,7782,7472,747374,100128,200101%▲1111017100%3%
202601272,7702,7742,7512,761217,200-26,400100%▼88880099%3%
202601262,7722,7852,7622,771243,60030,800100%--71740099%3%
202601232,7732,7862,7582,771212,8008,800100%▼71170099%3%
202601222,7632,7882,7572,776204,000-38,800100%▲82820099%4%
202602032,7402,8102,7362,794600,000256,900102%▲▲▲▲177106100%4%
202601202,7602,8022,7532,802473,80099,700102%▲▲1171016100%5%
202602042,7962,8452,7882,834369,900-230,100101%▲▲▲▲▲222200100%5%
202602052,8512,8632,8412,855301,500-68,400101%▲▲▲▲▲▲222200100%6%
202602062,8612,8752,8402,875298,700-2,800101%▲▲▲▲▲▲▲282200100%6%
202602092,8902,8952,8552,871329,00030,300100%▼111700100%6%
202602132,8762,9022,8452,868367,500-39,700100%▼▼88880099%6%
202602102,8702,9002,8582,900401,00072,000101%▲117100100%7%
202602122,9002,9032,8732,877407,2006,20099%▼11170099%7%

    TDNET

    strdate時間企業名タイトルurl
    2025112115:40カゴメSilbury Marketing Ltdの株式取得（連結子会社化）に向けた株式譲渡契約締結に関するお知らせ
    2026020215:40カゴメ2025年12月期 決算短信〔IFRS〕（連結）
    2026020215:40カゴメ2025年12月期 連結決算〔IFRS〕補足資料
    2026020215:40カゴメ2025年12月期 決算説明会資料
    2026020215:40カゴメ2035ビジョン 中計経営計画（2026-2028）説明会資料
    2026021317:00カゴメ自己株式の取得および自己株式立会外買付取引（ToSTNeT-３）による 自己株式の買付けの決定に関するお知らせ

      機関空売り

      報告日コード機関名残高率残高増減
      2026-01-132811Barclays Bank PLC451,6320%▼-8,800
      2026-01-132811MERRILL LYNCH INTERNATIONAL571,1021%▼-5,700
      2026-01-142811MERRILL LYNCH INTERNATIONAL564,2021%▼-6,900
      2026-01-152811MERRILL LYNCH INTERNATIONAL550,6021%▼-13,600
      2026-01-162811モルガン・スタンレーMUFG証券株式会社910,8361%▼-12,100
      2026-01-162811MERRILL LYNCH INTERNATIONAL533,1021%▼-17,500
      2026-01-192811Barclays Capital Securities Ltd1,490,6192%▲90,719
      2026-01-192811Citigroup Global Markets Limited629,0441%▼-39,030
      2026-01-192811MERRILL LYNCH INTERNATIONAL541,4021%▲8,300
      2026-01-202811Barclays Capital Securities Ltd1,427,9002%▼-62,719
      2026-01-202811Citigroup Global Markets Limited423,4740%▼-205,570
      2026-01-202811MERRILL LYNCH INTERNATIONAL525,2021%▼-16,200
      2026-01-212811GOLDMAN SACHS INTERNATIONAL868,1511%▼-62,613
      2026-01-222811MERRILL LYNCH INTERNATIONAL507,1021%▼-18,100
      2026-01-232811MERRILL LYNCH INTERNATIONAL497,9021%▼-9,200
      2026-01-262811Barclays Capital Securities Ltd1,466,5152%▲38,615
      2026-01-262811GOLDMAN SACHS INTERNATIONAL802,9511%▼-65,200
      2026-01-262811MERRILL LYNCH INTERNATIONAL484,4021%▼-13,500
      2026-01-272811MERRILL LYNCH INTERNATIONAL482,0021%▼-2,400
      2026-01-282811MERRILL LYNCH INTERNATIONAL473,7021%▼-8,300
      2026-01-292811GOLDMAN SACHS INTERNATIONAL723,1511%▼-79,800
      2026-01-292811MERRILL LYNCH INTERNATIONAL462,8541%▼-10,848
      2026-02-022811MERRILL LYNCH INTERNATIONAL454,5540%▼-8,300
      2026-02-032811MERRILL LYNCH INTERNATIONAL457,6541%▲3,100
      2026-02-042811GOLDMAN SACHS INTERNATIONAL740,5511%▲17,400
      2026-02-042811MERRILL LYNCH INTERNATIONAL449,0540%▼-8,600
      2026-02-062811GOLDMAN SACHS INTERNATIONAL713,6511%▼-26,900
      2026-02-092811モルガン・スタンレーMUFG証券株式会社937,7361%▲26,900
      2026-02-102811Barclays Capital Securities Ltd1,374,9742%▼-91,541

        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
        2026-01-16257,400137,000154,40076,300103,00060,700
        2026-01-23257,100141,500155,70076,400101,40065,100
        2026-01-30235,800131,100149,40073,90086,40057,200
        2026-02-06221,800127,900146,80075,80075,00052,100

          EDINET