[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:2418億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 2,709 | 2,734 | 2,688 | 2,688 | 494,900 | 225,100 | 99% | ▼ | 1117 | 0 | 0 | 92% | 0% |
| 20260518 | 2,571 | 2,571 | 2,513 | 2,514 | 450,900 | -78,300 | 98% | ▼ | 2828 | 0 | 0 | 90% | 0% |
| 20260514 | 2,562 | 2,567 | 2,528 | 2,544 | 350,000 | 63,900 | 99% | ▼ | 7717 | 51 | 0 | 90% | 0% |
| 20260512 | 2,550 | 2,563 | 2,536 | 2,547 | 385,300 | -31,300 | 99% | ▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260511 | 2,555 | 2,572 | 2,543 | 2,562 | 416,600 | -90,900 | 100% | ▲ | 8882 | 0 | 0 | 88% | 0% |
| 20260508 | 2,590 | 2,605 | 2,557 | 2,557 | 507,500 | 7,500 | 99% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20260501 | 2,659 | 2,659 | 2,536 | 2,575 | 1,038,900 | 544,000 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260507 | 2,582 | 2,598 | 2,563 | 2,588 | 500,000 | -538,900 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260513 | 2,558 | 2,589 | 2,558 | 2,562 | 286,100 | -99,200 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260515 | 2,539 | 2,569 | 2,528 | 2,569 | 529,200 | 179,200 | 101% | ▲ | 1471 | 0 | 0 | 92% | 1% |
| 20260428 | 2,695 | 2,707 | 2,683 | 2,704 | 269,800 | 41,000 | 100% | ▲▲ | 7111 | 0 | 0 | 93% | 1% |
| 20260520 | 2,580 | 2,584 | 2,527 | 2,542 | 339,400 | 56,300 | 99% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20260526 | 2,572 | 2,575 | 2,522 | 2,530 | 336,900 | 12,600 | 98% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20260527 | 2,521 | 2,544 | 2,514 | 2,538 | 414,800 | 77,900 | 100% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20260519 | 2,533 | 2,575 | 2,530 | 2,566 | 283,100 | -167,800 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260521 | 2,550 | 2,567 | 2,539 | 2,561 | 240,600 | -98,800 | 101% | ▲ | 8282 | 51 | 0 | 92% | 2% |
| 20260522 | 2,558 | 2,567 | 2,541 | 2,565 | 196,700 | -43,900 | 100% | ▲▲ | 8222 | 51 | 0 | 94% | 2% |
| 20260525 | 2,566 | 2,572 | 2,531 | 2,572 | 324,300 | 127,600 | 100% | ▲▲▲ | 1711 | 0 | 0 | 95% | 2% |
| 20260528 | 2,553 | 2,565 | 2,538 | 2,560 | 318,300 | -96,500 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260529 | 2,560 | 2,605 | 2,555 | 2,576 | 369,200 | 50,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 1,170,597 | 1% | ▼ | -16,400 |
| 2026-04-30 | 2811 | GOLDMAN SACHS INTERNATIONAL | 549,597 | 1% | ▲ | 80,123 |
| 2026-05-08 | 2811 | Barclays Capital Securities Ltd | 1,291,600 | 1% | ▲ | 18,800 |
| 2026-05-08 | 2811 | GOLDMAN SACHS INTERNATIONAL | 707,088 | 1% | ▲ | 157,491 |
| 2026-05-11 | 2811 | Barclays Capital Securities Ltd | 1,225,100 | 1% | ▼ | -66,500 |
| 2026-05-11 | 2811 | GOLDMAN SACHS INTERNATIONAL | 746,866 | 1% | ▲ | 39,778 |
| 2026-05-14 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 1,222,163 | 1% | ▲ | 51,566 |
| 2026-05-18 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 1,300,563 | 1% | ▲ | 78,400 |
| 2026-05-19 | 2811 | GOLDMAN SACHS INTERNATIONAL | 840,582 | 1% | ▲ | 93,716 |
| 2026-05-22 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 1,373,863 | 2% | ▲ | 73,300 |
| 2026-05-25 | 2811 | GOLDMAN SACHS INTERNATIONAL | 914,842 | 1% | ▲ | 74,260 |
| 2026-05-27 | 2811 | モルガン・スタンレーMUFG証券株式会社 | 1,465,593 | 2% | ▲ | 91,730 |
| 2026-05-27 | 2811 | Barclays Capital Securities Ltd | 1,163,000 | 1% | ▼ | -62,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 255,800 | 124,700 | 163,000 | 39,400 | 92,800 | 85,300 |
| 2026-05-15 | 272,100 | 131,500 | 169,500 | 45,500 | 102,600 | 86,000 |
| 2026-05-22 | 249,900 | 126,500 | 165,200 | 47,400 | 84,700 | 79,100 |