[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:9201億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 3,115 | 3,330 | 3,101 | 3,253 | 6,186,000 | 4,003,900 | 105% | ▲ | 1171 | 10 | 8 | 100% | 13% |
| 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% |
| 20260205 | 3,214 | 3,217 | 3,173 | 3,198 | 1,622,200 | -1,284,900 | 102% | ▲ | 8282 | 0 | 0 | 98% | 11% |
| 20260213 | 3,244 | 3,317 | 3,227 | 3,317 | 1,400,700 | -57,600 | 102% | ▲ | 2882 | 0 | 0 | 100% | 11% |
| 20260204 | 3,292 | 3,300 | 3,150 | 3,150 | 2,907,100 | -3,278,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 10% |
| 20260212 | 3,265 | 3,270 | 3,230 | 3,243 | 1,458,300 | 333,300 | 99% | ▼ | 7117 | 51 | 0 | 99% | 10% |
| 20260216 | 3,321 | 3,354 | 3,286 | 3,288 | 1,194,000 | -206,700 | 99% | ▼ | 2228 | 51 | 0 | 99% | 8% |
| 20260217 | 3,285 | 3,300 | 3,245 | 3,300 | 796,500 | -397,500 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20260202 | 3,171 | 3,183 | 3,100 | 3,100 | 2,182,100 | 1,072,200 | 99% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20260225 | 3,292 | 3,293 | 3,265 | 3,283 | 902,000 | 161,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260218 | 3,273 | 3,285 | 3,235 | 3,250 | 882,900 | 86,400 | 98% | ▼ | 7777 | 51 | 0 | 98% | 7% |
| 20260227 | 3,250 | 3,296 | 3,231 | 3,296 | 1,029,300 | 200,800 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20260226 | 3,288 | 3,314 | 3,274 | 3,276 | 828,500 | -73,500 | 100% | ▼ | 2288 | 0 | 0 | 99% | 7% |
| 20260224 | 3,258 | 3,283 | 3,242 | 3,248 | 740,200 | 27,100 | 101% | ▲ | 1111 | 51 | 0 | 98% | 7% |
| 20260219 | 3,233 | 3,263 | 3,201 | 3,250 | 836,300 | -46,600 | 100% | -- | 8885 | 51 | 0 | 98% | 7% |
| 20260220 | 3,232 | 3,246 | 3,221 | 3,229 | 713,100 | -123,200 | 99% | ▼ | 8288 | 51 | 0 | 97% | 6% |
| 20260302 | 3,251 | 3,282 | 3,232 | 3,266 | 937,900 | -91,400 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20260303 | 3,207 | 3,213 | 3,137 | 3,137 | 1,598,100 | 660,200 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260304 | 3,100 | 3,126 | 3,066 | 3,088 | 1,591,200 | -6,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260305 | 3,150 | 3,150 | 3,041 | 3,041 | 1,477,500 | -113,700 | 98% | ▼▼▼▼ | 2828 | 24 | 0 | 92% | 0% |
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 |
| 2026-02-12 | 2897 | Caisse de dépôt et placement du Québec | 1,449,200 | 0% | ▼ | -94,200 |
| 2026-03-02 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,668,461 | 1% | ▲ | |
| 2026-03-03 | 2897 | GOLDMAN SACHS INTERNATIONAL | 2,031,717 | 1% | ▲ | 363,256 |
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 |
| 2026-02-13 | 536,400 | 221,100 | 275,800 | 178,800 | 260,600 | 42,300 |
| 2026-02-20 | 532,800 | 219,900 | 265,500 | 180,700 | 267,300 | 39,200 |
| 2026-02-27 | 484,800 | 221,500 | 248,200 | 182,800 | 236,600 | 38,700 |