[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:8684億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 2,815 | 2,900 | 2,804 | 2,900 | 3,451,000 | 433,700 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251117 | 2,871 | 2,880 | 2,846 | 2,873 | 1,714,300 | -94,300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 7% |
| 20251114 | 2,893 | 2,895 | 2,812 | 2,884 | 1,808,600 | -1,642,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251119 | 2,842 | 2,886 | 2,841 | 2,870 | 1,578,100 | -80,100 | 101% | ▲ | 2282 | 51 | 0 | 99% | 6% |
| 20251022 | 2,786 | 2,819 | 2,785 | 2,813 | 1,574,700 | -192,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251023 | 2,821 | 2,839 | 2,804 | 2,826 | 1,534,900 | -39,800 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 98% | 6% |
| 20251027 | 2,806 | 2,838 | 2,802 | 2,817 | 1,726,600 | -31,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20251028 | 2,805 | 2,820 | 2,785 | 2,811 | 1,221,900 | -504,700 | 100% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251110 | 2,848 | 2,864 | 2,735 | 2,815 | 7,803,000 | 5,596,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20251107 | 2,759 | 2,821 | 2,756 | 2,821 | 2,206,100 | 443,000 | 102% | ▲ | 1771 | 0 | 5 | 100% | 6% |
| 20251021 | 2,768 | 2,808 | 2,766 | 2,793 | 1,767,400 | 117,900 | 101% | ▲▲▲▲ | 1171 | 51 | 0 | 97% | 5% |
| 20251118 | 2,867 | 2,874 | 2,840 | 2,840 | 1,658,200 | -56,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20251030 | 2,751 | 2,789 | 2,738 | 2,783 | 3,381,900 | 1,729,500 | 100% | ▲ | 7771 | 0 | 10 | 98% | 5% |
| 20251106 | 2,796 | 2,813 | 2,772 | 2,772 | 1,763,100 | -91,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251105 | 2,795 | 2,806 | 2,756 | 2,781 | 1,854,300 | 119,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251104 | 2,770 | 2,788 | 2,750 | 2,773 | 1,735,200 | -123,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251112 | 2,720 | 2,792 | 2,716 | 2,781 | 3,017,300 | -2,832,000 | 103% | ▲ | 2282 | 0 | 2 | 98% | 4% |
| 20251031 | 2,807 | 2,812 | 2,755 | 2,779 | 1,859,000 | -1,522,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251029 | 2,790 | 2,800 | 2,761 | 2,776 | 1,652,400 | 430,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251024 | 2,827 | 2,834 | 2,775 | 2,781 | 1,758,300 | 223,400 | 98% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20251020 | 2,779 | 2,793 | 2,754 | 2,777 | 1,649,500 | -741,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251111 | 2,733 | 2,734 | 2,665 | 2,695 | 5,849,300 | -1,953,700 | 96% | ▼▼ | 8888 | 0 | 3 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 2897 | Barclays Capital Securities Ltd | 2,750,373 | 1% | ▲ | |
| 2025-10-21 | 2897 | Qube Research & Technologies Limited | 481,700 | 0% | ▼ | -1,301,900 |
| 2025-10-22 | 2897 | Barclays Capital Securities Ltd | 2,674,173 | 1% | ▼ | -76,200 |
| 2025-10-23 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 3,549,646 | 1% | ▼ | -167,449 |
| 2025-10-23 | 2897 | GOLDMAN SACHS INTERNATIONAL | 3,313,455 | 1% | ▲ | 45,027 |
| 2025-10-24 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 3,577,646 | 1% | ▲ | 28,000 |
| 2025-10-29 | 2897 | Citigroup Global Markets Limited | 6,226,266 | 2% | ▼ | -306,055 |
| 2025-10-30 | 2897 | Citigroup Global Markets Limited | 4,791,045 | 2% | ▼ | -1,435,221 |
| 2025-10-31 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 3,414,914 | 1% | ▼ | -162,732 |
| 2025-10-31 | 2897 | 大和証券株式会社 | 1,677,818 | 1% | ▲ | |
| 2025-11-05 | 2897 | Caisse de dépôt et placement du Québec | 1,514,259 | 1% | ▲ | |
| 2025-11-05 | 2897 | Barclays Capital Securities Ltd | 2,376,370 | 1% | ▼ | -297,803 |
| 2025-11-05 | 2897 | GOLDMAN SACHS INTERNATIONAL | 3,257,575 | 1% | ▼ | -55,880 |
| 2025-11-06 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 3,211,349 | 1% | ▼ | -203,565 |
| 2025-11-06 | 2897 | Barclays Capital Securities Ltd | 2,386,270 | 1% | ▲ | 9,900 |
| 2025-11-06 | 2897 | Citigroup Global Markets Limited | 5,060,245 | 2% | ▲ | 269,200 |
| 2025-11-07 | 2897 | Barclays Capital Securities Ltd | 2,348,470 | 1% | ▼ | -37,800 |
| 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 |
| 2025-11-11 | 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 |
| 2025-11-12 | 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 |
| 2025-11-13 | 2897 | 大和証券株式会社 | 2,098,169 | 1% | ▲ | 464,709 |
| 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% | ▼ | |
| 2025-11-14 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 2,731,155 | 1% | ▼ | -271,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,495,800 | 250,900 | 713,700 | 190,400 | 782,100 | 60,500 |
| 2025-10-31 | 1,400,000 | 247,400 | 690,200 | 190,000 | 709,800 | 57,400 |
| 2025-11-07 | 1,322,500 | 257,300 | 660,000 | 188,100 | 662,500 | 69,200 |
| 2025-11-14 | 1,090,600 | 1,256,800 | 543,900 | 191,400 | 546,700 | 1,065,400 |