[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:8811億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 2,835 | 2,840 | 2,781 | 2,789 | 1,997,000 | -175,600 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 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 | 16 | 98% | 5% |
| 20251211 | 2,906 | 2,907 | 2,840 | 2,852 | 1,257,200 | -263,100 | 98% | ▼ | 2828 | 51 | 0 | 98% | 3% |
| 20251212 | 2,850 | 2,872 | 2,837 | 2,860 | 1,261,500 | 4,300 | 100% | ▲ | 7771 | 51 | 0 | 98% | 4% |
| 20251202 | 2,794 | 2,863 | 2,788 | 2,862 | 2,110,000 | 113,000 | 103% | ▲ | 1171 | 0 | 13 | 99% | 6% |
| 20251209 | 2,882 | 2,889 | 2,849 | 2,869 | 1,157,100 | -151,200 | 100% | ▼ | 8228 | 51 | 0 | 99% | 6% |
| 20251208 | 2,831 | 2,890 | 2,828 | 2,882 | 1,308,300 | -391,600 | 102% | ▲ | 8282 | 51 | 10 | 99% | 7% |
| 20251215 | 2,890 | 2,909 | 2,883 | 2,891 | 1,417,500 | 156,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251224 | 2,899 | 2,921 | 2,890 | 2,893 | 824,500 | -161,200 | 100% | ▼▼▼ | 8828 | 24 | 0 | 97% | 4% |
| 20251217 | 2,900 | 2,903 | 2,884 | 2,896 | 829,100 | -283,800 | 100% | ▼ | 8228 | 51 | 0 | 100% | 5% |
| 20251210 | 2,880 | 2,904 | 2,864 | 2,899 | 1,520,300 | 363,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251216 | 2,891 | 2,913 | 2,877 | 2,899 | 1,112,900 | -304,600 | 100% | ▲▲▲ | 2822 | 51 | 0 | 100% | 5% |
| 20251226 | 2,906 | 2,915 | 2,897 | 2,903 | 769,900 | 140,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20251204 | 2,836 | 2,906 | 2,834 | 2,906 | 2,065,400 | 22,500 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251223 | 2,898 | 2,943 | 2,895 | 2,906 | 985,700 | -439,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251222 | 2,974 | 2,975 | 2,896 | 2,909 | 1,425,000 | -1,421,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251225 | 2,901 | 2,910 | 2,886 | 2,909 | 629,300 | -195,200 | 101% | ▲ | 8822 | 0 | 0 | 98% | 4% |
| 20251230 | 2,925 | 2,935 | 2,907 | 2,912 | 605,000 | -222,700 | 100% | ▼ | 2228 | 51 | 0 | 98% | 3% |
| 20251229 | 2,904 | 2,931 | 2,896 | 2,920 | 827,700 | 57,800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251218 | 2,920 | 2,936 | 2,915 | 2,935 | 1,265,300 | 436,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251219 | 2,935 | 2,976 | 2,926 | 2,974 | 2,846,100 | 1,580,800 | 101% | ▲▲ | 1111 | 40 | 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 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,038,002 | 1% | ▼ | -105,100 |
| 2025-12-11 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,797,555 | 1% | ▲ | 184,585 |
| 2025-12-12 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,776,155 | 1% | ▼ | -21,400 |
| 2025-12-09 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,309,498 | 0% | ▼ | -728,504 |
| 2025-12-10 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,612,970 | 1% | ▲ | |
| 2025-12-04 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,392,825 | 0% | ▼ | -170,145 |
| 2025-12-04 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,143,102 | 1% | ▲ | |
| 2025-12-19 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,373,798 | 0% | ▼ | -402,357 |
| 2025-12-19 | 2897 | Caisse de dépôt et placement du Québec | 1,471,800 | 0% | ▼ | -42,459 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 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 |
| 2025-12-12 | 1,011,900 | 230,000 | 480,000 | 185,500 | 531,900 | 44,500 |
| 2025-12-19 | 889,400 | 235,500 | 424,800 | 180,800 | 464,600 | 54,700 |