[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:8681億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 2,733 | 2,734 | 2,665 | 2,695 | 5,849,300 | -1,953,700 | 96% | ▼▼ | 8888 | 0 | 3 | 95% | 1% |
| 20251125 | 2,786 | 2,817 | 2,753 | 2,757 | 3,015,900 | -13,205,800 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251112 | 2,720 | 2,792 | 2,716 | 2,781 | 3,017,300 | -2,832,000 | 103% | ▲ | 2282 | 0 | 2 | 98% | 4% |
| 20251201 | 2,835 | 2,840 | 2,781 | 2,789 | 1,997,000 | -175,600 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251126 | 2,743 | 2,792 | 2,737 | 2,792 | 2,253,700 | -762,200 | 101% | ▲ | 8882 | 0 | 7 | 96% | 4% |
| 20251127 | 2,800 | 2,816 | 2,791 | 2,805 | 1,358,600 | -895,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251110 | 2,848 | 2,864 | 2,735 | 2,815 | 7,803,000 | 5,596,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20251205 | 2,892 | 2,897 | 2,823 | 2,830 | 1,699,900 | -365,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20251203 | 2,840 | 2,869 | 2,813 | 2,832 | 2,042,900 | -67,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251128 | 2,806 | 2,845 | 2,797 | 2,835 | 2,172,600 | 814,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251118 | 2,867 | 2,874 | 2,840 | 2,840 | 1,658,200 | -56,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20251121 | 2,890 | 2,940 | 2,841 | 2,844 | 16,221,700 | 14,711,600 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251202 | 2,794 | 2,863 | 2,788 | 2,862 | 2,110,000 | 113,000 | 103% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20251209 | 2,882 | 2,889 | 2,849 | 2,869 | 1,157,100 | -151,200 | 100% | ▼ | 8228 | 51 | 0 | 99% | 6% |
| 20251119 | 2,842 | 2,886 | 2,841 | 2,870 | 1,578,100 | -80,100 | 101% | ▲ | 2282 | 51 | 0 | 99% | 6% |
| 20251120 | 2,838 | 2,870 | 2,821 | 2,870 | 1,510,100 | -68,000 | 100% | ▲▲ | 8882 | 51 | 0 | 99% | 7% |
| 20251117 | 2,871 | 2,880 | 2,846 | 2,873 | 1,714,300 | -94,300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 7% |
| 20251208 | 2,831 | 2,890 | 2,828 | 2,882 | 1,308,300 | -391,600 | 102% | ▲ | 8282 | 51 | 0 | 99% | 7% |
| 20251114 | 2,893 | 2,895 | 2,812 | 2,884 | 1,808,600 | -1,642,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251113 | 2,815 | 2,900 | 2,804 | 2,900 | 3,451,000 | 433,700 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251204 | 2,836 | 2,906 | 2,834 | 2,906 | 2,065,400 | 22,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 3,284,653 | 1% | ▲ | 515,300 |
| 2025-11-11 | 2897 | 大和証券株式会社 | 1,633,460 | 1% | ▼ | -469,092 |
| 2025-11-11 | 2897 | Citigroup Global Markets Limited | 5,393,858 | 2% | ▲ | 333,613 |
| 2025-11-25 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,213,150 | 0% | ▼ | -282,483 |
| 2025-11-25 | 2897 | Barclays Capital Securities Ltd | 692,775 | 0% | ▼ | -1,080,700 |
| 2025-11-12 | 2897 | Barclays Capital Securities Ltd | 2,757,170 | 1% | ▲ | 322,901 |
| 2025-11-12 | 2897 | Citigroup Global Markets Limited | 4,998,658 | 2% | ▼ | -395,200 |
| 2025-11-12 | 2897 | GOLDMAN SACHS INTERNATIONAL | 2,655,730 | 1% | ▼ | -601,845 |
| 2025-11-26 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,723,758 | 1% | ▲ | 510,608 |
| 2025-11-27 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,846,658 | 1% | ▲ | 122,900 |
| 2025-11-10 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,769,353 | 1% | ▼ | -441,996 |
| 2025-11-10 | 2897 | 大和証券株式会社 | 2,102,552 | 1% | ▲ | 424,734 |
| 2025-11-10 | 2897 | Barclays Capital Securities Ltd | 2,434,269 | 1% | ▲ | 85,799 |
| 2025-12-05 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,038,002 | 1% | ▼ | -105,100 |
| 2025-11-18 | 2897 | Barclays Capital Securities Ltd | 2,363,375 | 1% | ▼ | -161,695 |
| 2025-11-18 | 2897 | Citigroup Global Markets Limited | 5,398,545 | 2% | ▲ | 291,000 |
| 2025-11-18 | 2897 | GOLDMAN SACHS INTERNATIONAL | 2,405,668 | 1% | ▲ | 68,738 |
| 2025-11-21 | 2897 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -5,398,545 |
| 2025-11-21 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,495,633 | 1% | ▼ | -1,145,122 |
| 2025-11-21 | 2897 | 大和証券株式会社 | 0 | 0% | ▼ | -2,098,169 |
| 2025-11-21 | 2897 | Barclays Capital Securities Ltd | 1,773,475 | 1% | ▼ | -589,900 |
| 2025-11-21 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,562,970 | 1% | ▼ | -1,228,406 |
| 2025-11-19 | 2897 | GOLDMAN SACHS INTERNATIONAL | 2,791,376 | 1% | ▲ | 385,708 |
| 2025-11-17 | 2897 | GOLDMAN SACHS INTERNATIONAL | 2,336,930 | 1% | ▼ | -318,800 |
| 2025-11-17 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,640,755 | 1% | ▼ | -90,400 |
| 2025-11-14 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,731,155 | 1% | ▼ | -271,300 |
| 2025-11-14 | 2897 | Citigroup Global Markets Limited | 5,107,545 | 2% | ▲ | 108,887 |
| 2025-11-13 | 2897 | Barclays Capital Securities Ltd | 2,525,070 | 1% | ▼ | -232,100 |
| 2025-11-13 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 3,002,455 | 1% | ▼ | |
| 2025-11-13 | 2897 | 大和証券株式会社 | 2,098,169 | 1% | ▲ | 464,709 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,090,600 | 1,256,800 | 543,900 | 191,400 | 546,700 | 1,065,400 |
| 2025-11-21 | 901,700 | 1,304,500 | 448,300 | 189,800 | 453,400 | 1,114,700 |
| 2025-11-28 | 1,022,800 | 230,500 | 480,800 | 185,300 | 542,000 | 45,200 |
| 2025-12-05 | 1,068,200 | 226,700 | 485,200 | 184,700 | 583,000 | 42,000 |