[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:9004億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260226 | 3,288 | 3,314 | 3,274 | 3,276 | 828,500 | -73,500 | 100% | ▼ | 2288 | 0 | 0 | 99% | 7% |
| 20260227 | 3,250 | 3,296 | 3,231 | 3,296 | 1,029,300 | 200,800 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 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% |
| 20260326 | 2,923 | 2,925 | 2,904 | 2,923 | 844,900 | -724,000 | 101% | ▲▲▲ | 8282 | 0 | 0 | 89% | 2% |
| 20260325 | 2,926 | 2,929 | 2,889 | 2,896 | 1,568,900 | 446,000 | 100% | ▲▲ | 1411 | 0 | 0 | 88% | 1% |
| 20260306 | 3,010 | 3,072 | 2,974 | 3,072 | 1,352,100 | -125,400 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20260309 | 2,998 | 3,057 | 2,989 | 3,039 | 1,066,900 | -285,200 | 99% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20260310 | 3,096 | 3,096 | 3,020 | 3,020 | 850,100 | -216,800 | 99% | ▼▼ | 2228 | 0 | 0 | 91% | 0% |
| 20260324 | 2,890 | 2,919 | 2,889 | 2,893 | 1,122,900 | -443,900 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20260323 | 2,902 | 2,915 | 2,848 | 2,857 | 1,566,800 | 76,400 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260319 | 2,964 | 2,993 | 2,926 | 2,930 | 1,490,400 | 652,600 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260316 | 2,937 | 2,942 | 2,907 | 2,939 | 936,400 | -146,200 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260317 | 2,943 | 2,982 | 2,942 | 2,963 | 836,800 | -99,600 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260312 | 2,979 | 2,985 | 2,902 | 2,923 | 1,212,300 | 381,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260313 | 2,912 | 2,934 | 2,906 | 2,921 | 1,082,600 | -129,700 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 88% | 0% |
| 20260311 | 3,030 | 3,037 | 2,993 | 2,993 | 830,700 | -19,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260305 | 3,150 | 3,150 | 3,041 | 3,041 | 1,477,500 | -113,700 | 98% | ▼▼▼▼ | 2828 | 24 | 0 | 92% | 0% |
| 20260304 | 3,100 | 3,126 | 3,066 | 3,088 | 1,591,200 | -6,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260225 | 3,292 | 3,293 | 3,265 | 3,283 | 902,000 | 161,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260327 | 2,950 | 2,985 | 2,937 | 2,976 | 1,575,400 | 730,500 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 90% | 4% |
| 20260318 | 2,980 | 3,026 | 2,974 | 3,026 | 837,800 | 1,000 | 102% | ▲▲▲ | 1111 | 51 | 0 | 92% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-02 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,668,461 | 1% | ▲ | |
| 2026-03-03 | 2897 | GOLDMAN SACHS INTERNATIONAL | 2,031,717 | 1% | ▲ | 363,256 |
| 2026-03-06 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,753,230 | 1% | ▼ | -278,487 |
| 2026-03-09 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,835,980 | 1% | ▲ | 82,750 |
| 2026-03-11 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,703,733 | 1% | ▼ | -132,247 |
| 2026-03-12 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,613,197 | 1% | ▲ | |
| 2026-03-12 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,812,789 | 1% | ▲ | 109,056 |
| 2026-03-13 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,761,689 | 1% | ▼ | -51,100 |
| 2026-03-16 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,475,097 | 0% | ▼ | -138,100 |
| 2026-03-16 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,815,056 | 1% | ▲ | 53,367 |
| 2026-03-17 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,619,956 | 1% | ▼ | -195,100 |
| 2026-03-25 | 2897 | モルガン・スタンレーMUFG証券株式会社 | 1,491,694 | 1% | ▲ | 16,597 |
| 2026-03-25 | 2897 | GOLDMAN SACHS INTERNATIONAL | 1,166,518 | 0% | ▼ | -453,438 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 484,800 | 221,500 | 248,200 | 182,800 | 236,600 | 38,700 |
| 2026-03-06 | 511,700 | 225,400 | 258,400 | 191,500 | 253,300 | 33,900 |
| 2026-03-13 | 536,900 | 248,200 | 259,000 | 218,600 | 277,900 | 29,600 |
| 2026-03-19 | 526,800 | 277,100 | 252,700 | 246,600 | 274,100 | 30,500 |