[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/食料品】 売上高:7765940 当期純利益:550190 総資産:8484610 時価:8687億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 2,810 | 2,851 | 2,805 | 2,827 | 2,361,300 | 992,300 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20250901 | 2,790 | 2,855 | 2,783 | 2,833 | 2,341,900 | 944,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250826 | 2,778 | 2,786 | 2,746 | 2,764 | 2,636,300 | 871,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250912 | 2,835 | 2,847 | 2,811 | 2,811 | 1,546,700 | 400,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250909 | 2,882 | 2,888 | 2,838 | 2,838 | 1,719,600 | 369,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250818 | 2,800 | 2,820 | 2,784 | 2,785 | 1,999,200 | 325,700 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 96% | 4% |
| 20250825 | 2,800 | 2,802 | 2,767 | 2,778 | 1,764,400 | 309,000 | 100% | ▼▼▼ | 1717 | 24 | 0 | 96% | 4% |
| 20250916 | 2,799 | 2,828 | 2,782 | 2,826 | 1,852,100 | 305,400 | 101% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250917 | 2,845 | 2,875 | 2,839 | 2,871 | 2,043,300 | 191,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250828 | 2,786 | 2,803 | 2,783 | 2,801 | 1,472,100 | 167,500 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250903 | 2,841 | 2,859 | 2,823 | 2,834 | 1,645,200 | 144,700 | 100% | ▼ | 7777 | 0 | 0 | 100% | 3% |
| 20250911 | 2,821 | 2,838 | 2,808 | 2,835 | 1,146,400 | 80,100 | 100% | ▲ | 7771 | 51 | 0 | 99% | 3% |
| 20250822 | 2,796 | 2,796 | 2,777 | 2,789 | 1,455,400 | -5,000 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 4% |
| 20250905 | 2,850 | 2,870 | 2,843 | 2,855 | 1,435,100 | -69,500 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 3% |
| 20250829 | 2,789 | 2,796 | 2,772 | 2,772 | 1,397,700 | -74,400 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250908 | 2,870 | 2,881 | 2,863 | 2,867 | 1,350,300 | -84,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250904 | 2,834 | 2,850 | 2,809 | 2,850 | 1,504,600 | -140,600 | 101% | ▲ | 8882 | 0 | 0 | 100% | 3% |
| 20250819 | 2,784 | 2,801 | 2,775 | 2,796 | 1,369,000 | -630,200 | 100% | ▲ | 8882 | 51 | 0 | 96% | 4% |
| 20250910 | 2,836 | 2,838 | 2,815 | 2,821 | 1,066,300 | -653,300 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20250902 | 2,847 | 2,859 | 2,836 | 2,848 | 1,500,500 | -841,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250821 | 2,830 | 2,834 | 2,790 | 2,798 | 1,460,400 | -900,900 | 99% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20250827 | 2,752 | 2,790 | 2,751 | 2,790 | 1,304,600 | -1,331,700 | 101% | ▲ | 2282 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 2897 | Citigroup Global Markets Limited | 3,942,039 | 1% | ▲ | 338,400 |
| 2025-08-19 | 2897 | GOLDMAN SACHS INTERNATIONAL | 3,924,473 | 1% | ▲ | 329,831 |
| 2025-08-20 | 2897 | Citigroup Global Markets Limited | 3,797,939 | 1% | ▼ | -144,100 |
| 2025-08-20 | 2897 | GOLDMAN SACHS INTERNATIONAL | 3,864,698 | 1% | ▼ | -59,775 |
| 2025-08-22 | 2897 | Citigroup Global Markets Limited | 3,875,639 | 1% | ▲ | 77,700 |
| 2025-08-25 | 2897 | JPM Securities Japan Co Ltd. | 1,580,259 | 1% | ▲ | |
| 2025-08-26 | 2897 | Citigroup Global Markets Limited | 3,790,775 | 1% | ▼ | -84,864 |
| 2025-09-01 | 2897 | JPM Securities Japan Co Ltd. | 1,431,869 | 0% | ▼ | -148,390 |
| 2025-09-03 | 2897 | GOLDMAN SACHS INTERNATIONAL | 3,504,621 | 1% | ▼ | -360,077 |
| 2025-09-05 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,069,051 | 1% | ▲ | |
| 2025-09-05 | 2897 | Citigroup Global Markets Limited | 3,546,275 | 1% | ▼ | -244,500 |
| 2025-09-08 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,203,951 | 1% | ▲ | 134,900 |
| 2025-09-11 | 2897 | GOLDMAN SACHS INTERNATIONAL | 4,299,344 | 1% | ▲ | 794,723 |
| 2025-09-12 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,419,652 | 1% | ▲ | 215,701 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,453,300 | 239,900 | 603,600 | 179,400 | 849,700 | 60,500 |
| 2025-08-29 | 1,565,300 | 250,000 | 649,400 | 181,300 | 915,900 | 68,700 |
| 2025-09-05 | 1,453,200 | 242,600 | 588,700 | 189,400 | 864,500 | 53,200 |