[2897]日清食ＨＤ:【即席めん】シェア1位国内市場成熟で海外展開に注力
Yahoo! 【プライム/04食料品】 売上高:7765940 当期純利益:550190 総資産:8484610 時価:9812億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,929 | 2,945 | 2,912 | 2,922 | 1,104,500 | 136,800 | 100% | ▲▲ | 1111 | 40 | 6 | 98% | 2% |
| 20260114 | 2,927 | 2,944 | 2,915 | 2,925 | 841,400 | -263,100 | 100% | ▲▲▲ | 8282 | 0 | 5 | 98% | 2% |
| 20260115 | 2,929 | 2,960 | 2,919 | 2,953 | 910,200 | 68,800 | 101% | ▲▲▲▲ | 1111 | 40 | 4 | 99% | 3% |
| 20260116 | 2,965 | 2,975 | 2,931 | 2,975 | 916,100 | 5,900 | 101% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 4% |
| 20260119 | 3,019 | 3,070 | 3,007 | 3,060 | 2,170,300 | 1,254,200 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 6% |
| 20260120 | 3,126 | 3,165 | 3,103 | 3,163 | 2,545,200 | 374,900 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260121 | 3,120 | 3,121 | 3,043 | 3,062 | 1,631,800 | -913,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260122 | 3,094 | 3,134 | 3,076 | 3,108 | 1,406,700 | -225,100 | 102% | ▲ | 2282 | 0 | 9 | 98% | 8% |
| 20260123 | 3,113 | 3,130 | 3,079 | 3,094 | 857,600 | -549,100 | 100% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20260126 | 3,093 | 3,097 | 3,062 | 3,091 | 924,500 | 66,900 | 100% | ▼▼ | 7777 | 0 | 7 | 98% | 8% |
| 20260127 | 3,100 | 3,115 | 3,072 | 3,098 | 914,100 | -10,400 | 100% | ▲ | 2222 | 0 | 9 | 98% | 8% |
| 20260128 | 3,059 | 3,070 | 3,037 | 3,049 | 1,066,800 | 152,700 | 98% | ▼ | 7777 | 0 | 5 | 96% | 6% |
| 20260129 | 3,028 | 3,080 | 3,008 | 3,080 | 1,009,700 | -57,100 | 101% | ▲ | 2882 | 0 | 4 | 97% | 7% |
| 20260130 | 3,092 | 3,130 | 3,079 | 3,130 | 1,109,900 | 100,200 | 102% | ▲▲ | 1111 | 40 | 3 | 99% | 9% |
| 20260202 | 3,171 | 3,183 | 3,100 | 3,100 | 2,182,100 | 1,072,200 | 99% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20260203 | 3,115 | 3,330 | 3,101 | 3,253 | 6,186,000 | 4,003,900 | 105% | ▲ | 1171 | 10 | 0 | 100% | 13% |
| 20260204 | 3,292 | 3,300 | 3,150 | 3,150 | 2,907,100 | -3,278,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 10% |
| 20260205 | 3,214 | 3,217 | 3,173 | 3,198 | 1,622,200 | -1,284,900 | 102% | ▲ | 8282 | 0 | 0 | 98% | 11% |
| 20260206 | 3,210 | 3,267 | 3,205 | 3,266 | 1,684,500 | 62,300 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260209 | 3,265 | 3,296 | 3,242 | 3,268 | 1,537,700 | -146,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260210 | 3,226 | 3,297 | 3,221 | 3,268 | 1,125,000 | -412,700 | 100% | -- | 2885 | 0 | 0 | 100% | 12% |
| 20260212 | 3,265 | 3,270 | 3,230 | 3,243 | 1,458,300 | 333,300 | 99% | ▼ | 7117 | 51 | 0 | 99% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,416,125 | 0% | ▼ | -100,141 |
| 2026-01-30 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,516,266 | 1% | ▲ | 32,646 |
| 2026-01-15 | 2897 | Caisse de dépôt et placement du Québec | 1,543,400 | 1% | ▲ | 71,600 |
| 2026-01-14 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,483,620 | 0% | ▼ | -81,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 566,500 | 238,500 | 288,700 | 176,300 | 277,800 | 62,200 |
| 2026-01-30 | 654,400 | 250,100 | 343,300 | 175,100 | 311,100 | 75,000 |
| 2026-01-23 | 728,800 | 228,600 | 377,400 | 175,100 | 351,400 | 53,500 |
| 2026-01-16 | 726,600 | 230,300 | 399,000 | 179,800 | 327,600 | 50,500 |