2201--森永-【食料品】【菓子】海外市場の開拓強化不動産事業も
売上高:2133680-当期純利益:151540-総資産:2236440-時価:217879075----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,5182,5292,5012,511203,00014101%100%109%▲▲▲▲▲▲100%100%102%95%102%
202503112,5262,5472,5122,515330,0004100%100%163%▲▲▲▲▲▲▲101%101%103%96%102%
202503122,5102,5322,4992,527211,60012100%101%64%▲▲▲▲▲▲▲▲100%101%101%96%103%
202503132,5182,5302,4982,507226,000-2099%100%107%101%103%102%97%102%
202503142,5022,5222,4972,520224,30013101%101%99%100%102%101%97%102%
202503172,5252,5282,5132,519195,400-1100%100%87%101%102%100%98%102%
202503182,5202,5492,5202,544185,80025101%101%95%101%102%100%100%103%
202503192,5372,5592,5352,554177,90011100%101%96%▲▲100%101%99%100%104%
202503212,5592,5702,5482,567315,40013101%100%177%▲▲▲100%101%100%100%104%
202503242,5672,5712,5452,564216,500-3100%100%69%100%99%100%100%104%
202503252,5702,5852,5502,581167,70017101%100%77%99%99%100%100%105%
202503262,5802,5812,5552,562314,500-1999%99%188%101%100%101%99%104%
202503272,5552,5862,5502,586407,20024101%101%129%101%99%102%100%105%
202503282,5272,5502,5102,542290,500-4498%101%71%99%99%103%98%103%
202503312,5212,5262,4982,505334,300-3799%99%115%▼▼101%99%102%97%101%
202504012,5302,5642,5212,555336,20050102%101%101%99%98%102%99%103%
202504022,5282,5442,5112,512171,400-4398%99%51%101%102%105%97%101%
202504032,4702,5062,4602,505333,400-7100%101%195%▼▼100%101%103%97%101%
202504042,5002,5112,4812,500253,900-6100%100%76%▼▼▼102%103%107%97%100%
202504082,4272,4892,4032,475344,600-2599%102%136%▼▼▼▼101%103%106%96%100%
202504092,4452,4732,4122,463263,300-12100%101%76%▼▼▼▼▼101%100%102%95%100%
202504102,5112,5302,4692,527229,30065103%101%87%100%101%103%98%103%
202504112,4852,4922,4492,487183,600-4198%100%80%99%101%101%96%101%
202504142,5182,5312,4942,498190,30012100%99%104%100%102%102%97%101%
202504152,5062,5152,5012,508142,10010100%100%75%▲▲100%103%102%97%102%
202504162,5102,5302,5042,521134,20013100%100%94%▲▲▲100%103%101%97%102%
202504172,5202,5242,5022,51597,400-6100%100%73%101%103%101%97%102%
202504182,5142,5312,5032,531108,00016101%101%111%101%100%101%98%103%
202504212,5302,5692,5222,556169,50025101%101%157%▲▲101%99%100%99%104%
202504222,5542,5802,5452,580142,00024101%101%84%▲▲▲100%99%97%100%105%
202504232,5812,6062,5722,586212,2006100%100%149%▲▲▲▲98%99%97%100%105%
202504242,5802,5852,5092,521214,900-6597%98%101%100%101%98%97%102%
202504252,5302,5562,5112,520196,300-2100%100%91%▼▼101%101%98%97%102%
202504282,5182,5442,5162,539537,40020101%101%274%100%100%97%98%103%
202504302,5552,5552,5212,546197,9007100%100%37%▲▲100%100%97%98%103%
202505012,5452,5452,5272,543147,900-3100%100%75%100%101%96%98%103%
202505022,5302,5472,5182,536192,400-7100%100%130%▼▼100%99%96%98%103%
202505072,5352,5682,5262,548173,30012100%100%90%101%99%95%99%103%
202505082,5372,5602,5262,550210,9002100%101%122%▲▲99%95%94%99%104%
202505092,5602,5822,5302,544304,500-6100%99%144%97%95%93%98%103%
202505122,5872,5952,4912,500474,100-4498%97%156%▼▼100%99%96%97%101%
202505132,4972,5132,4872,505362,0005100%100%76%98%100%97%97%101%
202505142,4802,4802,4382,438411,300-6797%98%114%100%100%98%94%100%
202505152,4382,4552,4382,444215,6006100%100%52%100%99%97%95%100%
202505162,4522,4562,4382,446217,4002100%100%101%▲▲101%97%96%95%100%
202505192,4552,4822,4502,470198,70024101%101%91%▲▲▲100%97%96%96%101%
202505202,4522,4602,4362,441307,100-2999%100%155%99%98%97%94%100%
202505212,4482,4532,4222,422328,900-2099%99%107%▼▼98%99%97%94%100%
202505222,4162,4232,3672,367508,700-5598%98%155%▼▼▼102%103%101%92%100%
202505232,3382,3762,3312,376539,0009100%102%106%100%100%0%92%100%
202505262,3802,3992,3732,387245,90011100%100%46%▲▲100%100%0%94%101%
202505272,3962,4032,3882,396223,20010100%100%91%▲▲▲100%98%0%94%101%
202505282,3952,4072,3772,401385,4005100%100%173%▲▲▲▲100%99%0%94%101%
202505292,3802,4012,3782,383323,100-1999%100%84%100%100%0%93%101%
202505302,3762,3932,3702,388851,0005100%100%263%99%99%0%94%101%
202506022,3792,3792,3472,354476,700-3499%99%56%99%99%0%92%100%
202506032,3622,3652,3472,347319,000-7100%99%67%▼▼100%0%0%92%100%
202506042,3532,3692,3502,365316,60018101%100%99%100%0%0%93%101%
202506052,3572,3672,3432,349275,200-1699%100%87%100%0%0%92%100%
202506062,3582,3652,3492,350199,4001100%100%72%%%%94%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3013,700147,3008,00037,1005,700110,200
2025-05-2320,000151,4009,20045,70010,800105,700
2025-05-1614,800111,2008,80027,5006,00083,700
2025-05-0911,80051,3008,00015,0003,80036,300
2025-05-0211,10051,8008,00015,6003,10036,200
2025-04-2512,60051,7008,00015,5004,60036,200
2025-04-1826,00050,90019,60015,0006,40035,900
2025-04-1125,00051,80019,80014,2005,20037,600
2025-04-0433,70075,70026,60036,3007,10039,400
2025-03-2825,30096,00019,90040,9005,40055,100
2025-03-2163,00092,50060,00041,9003,00050,600
2025-03-1463,500110,60059,60045,0003,90065,600
2025-03-0758,200110,70056,20044,9002,00065,800
2025-02-2860,10089,10056,20033,3003,90055,800
2025-02-2124,90086,20016,30041,4008,60044,800
2025-02-1423,00062,30016,30026,2006,70036,100
2025-02-0722,80057,30016,40026,0006,40031,300
2025-01-3115,20054,9008,20024,9007,00030,000
2025-01-2413,70055,1008,20024,1005,50031,000
2025-01-1715,30056,7008,30024,1007,00032,600
2025-01-1012,40051,4008,20022,7004,20028,700
2024-12-2712,30046,4008,30020,5004,00025,900
2024-12-2014,60045,6008,50019,7006,10025,900
2024-12-1317,20044,3008,90018,9008,30025,400
2024-12-0616,00046,7008,90020,2007,10026,500
2024-11-2917,40056,2008,20023,0009,20033,200
2024-11-2215,00065,9008,20026,2006,80039,700
2024-11-1530,70080,60023,50027,1007,20053,500
2024-11-0832,40040,60023,60018,3008,80022,300
2024-11-0130,40030,10023,6008,9006,80021,200
2024-10-2528,40030,70020,8007,8007,60022,900
2024-10-1867,80033,20057,90011,2009,90022,000
2024-10-1165,60050,00057,90022,4007,70027,600
2024-10-0457,90036,60050,00010,8007,90025,800
2024-09-2761,20033,00048,80010,10012,40022,900
2024-09-2065,70039,10054,80012,80010,90026,300
2024-09-1359,90039,30050,00011,9009,90027,400
2024-09-0657,40051,50048,50010,0008,90041,500
2024-08-3050,20037,50044,50013,5005,70024,000
2024-08-236,80039,30050014,3006,30025,000
2024-08-166,10037,80030014,6005,80023,200
2024-08-098,80037,60030012,5008,50025,100
2024-08-0214,00070,40050047,30013,50023,100
2024-07-2622,60096,2001,30062,30021,30033,900
2024-07-1931,700182,70018,90084,00012,80098,700
2024-07-1226,300131,00018,90050,3007,40080,700
2024-07-0525,700131,60018,90057,2006,80074,400
2024-06-2839,900136,60026,40062,40013,50074,200
2024-06-2125,900141,70021,00065,9004,90075,800
2024-06-1426,200152,70021,00077,8005,20074,900
2024-06-0735,800161,10028,00086,1007,80075,000
2024-05-3142,900201,40033,00087,9009,900113,500
2024-05-2441,600208,10031,60090,70010,000117,400
2024-05-1740,900204,40031,00087,9009,900116,500
2024-05-1033,400161,00025,90061,4007,50099,600
2024-05-0248,400163,90041,70073,6006,70090,300
2024-04-2650,100159,10041,90072,8008,20086,300
2024-04-1957,900166,20041,30074,20016,60092,000
2024-04-1243,300164,90036,10072,2007,20092,700
2024-04-0544,800163,50036,00072,7008,80090,800
2024-03-2948,200153,60035,90067,90012,30085,700
2024-03-2236,900157,40028,40071,0008,50086,400
2024-03-1536,800173,60027,60054,0009,200119,600
2024-03-0836,000131,90027,30042,2008,70089,700
2024-03-0136,100120,50027,30038,5008,80082,000
2024-02-2231,500121,30020,80041,10010,70080,200
2024-02-1631,800115,90020,80029,80011,00086,100
2024-02-0932,600190,60020,90037,70011,700152,900
2024-02-0217,300156,80040017,50016,900139,300
2024-01-2615,400164,00060016,60014,800147,400
2024-01-1918,300164,70050020,40017,800144,300
2024-01-1217,500163,00060013,10016,900149,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-11 The Hongkong and Shanghai Banking Corporation Limited159,9000.18%-280,3002,4852,4922,4492,487183,600
2025-04-09 The Hongkong and Shanghai Banking Corporation Limited440,2000.50%-624,9002,4452,4732,4122,463263,300
2025-02-28 The Hongkong and Shanghai Banking Corporation Limited1,065,1001.16%301,9002,4942,5092,4502,464398,800
2025-02-25 The Hongkong and Shanghai Banking Corporation Limited763,2000.83%2,4662,4832,4522,482299,400
2025-02-05 SMBC日興証券株式会社364,1870.39%-176,5002,6222,6342,6042,609409,400
2025-02-05 SMBC日興証券株式会社364,1870.39%-176,5002,6222,6342,6042,609409,400
2025-02-03 SMBC日興証券株式会社540,6870.58%2,6662,6682,6472,657297,900
2025-02-03 SMBC日興証券株式会社540,6870.58%-90,1002,6662,6682,6472,657297,900
2025-01-29 SMBC日興証券株式会社630,7870.68%-95,0002,6882,6882,6642,671168,000
2025-01-22 SMBC日興証券株式会社725,7870.79%-100,1002,6302,6382,6092,628224,400
2025-01-20 SMBC日興証券株式会社825,8870.89%-64,5002,6232,6402,6162,631145,100
2025-01-16 SMBC日興証券株式会社890,3870.97%-110,6002,6532,6582,6222,624253,200
2025-01-14 SMBC日興証券株式会社1,000,9871.09%-78,8002,6702,6802,6192,641281,800
2025-01-10 SMBC日興証券株式会社1,079,7871.17%-101,3012,6832,6912,6752,677212,600
2025-01-08 SMBC日興証券株式会社1,181,0881.28%-55,4002,6972,7032,6842,690214,000
2025-01-07 SMBC日興証券株式会社1,236,4881.34%-133,1002,7072,7092,6872,697227,000
2024-12-23 SMBC日興証券株式会社1,369,5881.49%-62,4002,7602,7702,7342,748217,200
2024-12-20 SMBC日興証券株式会社1,431,9881.56%-102,9002,7612,7642,7352,743436,700
2024-12-18 SMBC日興証券株式会社1,534,8881.67%-68,5002,8052,8052,7692,769187,300
2024-12-16 SMBC日興証券株式会社1,603,3881.74%-118,7002,8382,8432,7792,794337,500
2024-12-12 SMBC日興証券株式会社1,722,0881.87%-104,7002,8152,8382,8132,817213,500
2024-12-09 SMBC日興証券株式会社1,826,7881.99%-78,4002,7662,7752,7522,773246,600
2024-12-05 SMBC日興証券株式会社1,905,1882.07%-83,4002,7932,7932,7652,788165,800
2024-12-03 SMBC日興証券株式会社1,988,5882.16%-113,5002,8002,8182,7682,777424,400
2024-11-28 SMBC日興証券株式会社2,102,0882.29%-38,8002,7092,7462,7022,741247,800
2024-11-27 SMBC日興証券株式会社2,140,8882.33%-140,9002,7052,7162,6712,701219,700
2024-11-22 SMBC日興証券株式会社2,281,7882.48%-85,6002,6922,7412,6732,706407,100
2024-11-20 SMBC日興証券株式会社2,367,3882.57%-69,8002,6932,7322,6862,726481,200
2024-11-19 SMBC日興証券株式会社2,437,1882.65%2,7422,7552,6632,7001,079,200
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.452,8390.49%-58,0002,8302,8592,8172,824249,400
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.510,8390.55%-216,4412,8122,8702,8072,862823,100
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.727,2800.79%-14,7432,6742,7092,6472,702506,100
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.742,0230.80%8,9852,6482,6682,6282,657417,600
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.733,0380.79%-40,4002,5202,5682,5122,566376,800
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.773,4380.84%-105,7002,5412,5462,5142,529451,800
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.773,4380.84%-105,7002,5412,5462,5142,529451,800
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.879,1380.95%211,0002,5162,5322,4602,481661,400
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.668,1380.72%104,9192,5012,5112,4742,489270,500
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.563,2190.60%13,3702,5202,5512,5132,533238,000
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.549,8490.59%-9,3002,4932,5112,4792,508248,000
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.559,1490.60%63,0952,4662,4762,4482,474469,200
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.496,0540.53%2,5002,5242,4872,496299,900

TDnet更新情報

報告日strtime銘柄タイトル
2025051311:30森永菓 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2025051217:00森永菓 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
2025050915:30森永菓 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ
2025050915:30森永菓 2025年3月期決算短信〔日本基準〕(連結)
2025050915:30森永菓 剰余金の配当及び配当方針の変更(中間配当の実施等)に関するお知らせ
2025030716:30森永菓 自己株式の消却に関するお知らせ
2025021316:00森永菓 ファシリティ型自己株式取得における調整取引完了のお知らせ
2025021015:30森永菓 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025021015:30森永菓 代表取締役の異動に関するお知らせ
2024111911:45森永菓 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2024111911:45森永菓 (開示事項の経過)自己株式立会外買付取引による自己株式の買付け並びに第三者割当による第1回ASR新株予約権及び第2回ASR新株予約権の発行に関するお知らせ
2024111817:15森永菓 自己株式取得に係る事項の決定に関するお知らせ
2024111817:15森永菓 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに第三者割当による第1回ASR新株予約権及び第2回ASR新株予約権の発行に関するお知らせ
2024111817:15森永菓 当社の自己株式取得の手法(ファシリティ型自己株式取得)に関するQ&Aについて
2024111215:30森永菓 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111215:30森永菓 2025年3月期通期連結業績予想の修正に関するお知らせ
2024080815:00森永菓 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080817:00森永菓 役員向け業績連動型株式報酬制度の継続に伴う第三者割当による自己株式処分に関するお知らせ
2024071615:00森永菓 固定資産の取得(米国第2工場の建設)に関するお知らせ
2024051411:30森永菓 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2024051414:00森永菓 森永製菓グループ「2024 中期経営計画」に関するお知らせ
2024051317:00森永菓 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
2024051015:00森永菓 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ
2024051015:00森永菓 2024年3月期決算短信〔日本基準〕(連結)
2024051015:00森永菓 剰余金の配当に関するお知らせ
2024020815:00森永菓 自己株式の消却に関するお知らせ
2024020815:00森永菓 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020815:00森永菓 2024年3月期通期連結業績予想及び配当予想の修正に関するお知らせ
2024020815:00森永菓 (開示事項の経過)本店移転に関するお知らせ
2024011815:00森永菓 株式分割に伴う株主優待制度の変更に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3DA3502024-07-29 09:23森永製菓株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報