[2267]ヤクルト:【乳酸菌飲料】販売員網医薬を推進
Yahoo! 【プライム/04食料品】 売上高:4996830 当期純利益:455330 総資産:8643170 時価:8463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 2,390 | 2,430 | 2,385 | 2,403 | 1,569,500 | -155,500 | 101% | ▲ | 2282 | 51 | 0 | 88% | 1% |
| 20251209 | 2,415 | 2,419 | 2,382 | 2,419 | 1,632,900 | 63,400 | 101% | ▲▲ | 7711 | 51 | 0 | 89% | 1% |
| 20251210 | 2,419 | 2,432 | 2,397 | 2,417 | 1,840,400 | 207,500 | 100% | ▼ | 1117 | 0 | 0 | 89% | 1% |
| 20251211 | 2,405 | 2,410 | 2,368 | 2,375 | 1,759,700 | -80,700 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251212 | 2,366 | 2,379 | 2,358 | 2,366 | 1,580,700 | -179,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251215 | 2,391 | 2,407 | 2,379 | 2,407 | 1,975,000 | 394,300 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251216 | 2,401 | 2,433 | 2,401 | 2,426 | 1,921,300 | -53,700 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251217 | 2,414 | 2,436 | 2,407 | 2,435 | 1,258,000 | -663,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251218 | 2,450 | 2,455 | 2,437 | 2,439 | 1,181,200 | -76,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251219 | 2,430 | 2,446 | 2,419 | 2,444 | 2,269,000 | 1,087,800 | 100% | ▲▲▲▲▲ | 7771 | 0 | 0 | 96% | 3% |
| 20251222 | 2,441 | 2,443 | 2,397 | 2,421 | 1,667,600 | -601,400 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251223 | 2,420 | 2,448 | 2,420 | 2,436 | 978,500 | -689,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251224 | 2,435 | 2,449 | 2,430 | 2,437 | 810,500 | -168,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251225 | 2,449 | 2,458 | 2,438 | 2,446 | 897,200 | 86,700 | 100% | ▲▲▲ | 1111 | 51 | 0 | 100% | 3% |
| 20251226 | 2,446 | 2,470 | 2,444 | 2,470 | 961,700 | 64,500 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251229 | 2,475 | 2,476 | 2,450 | 2,458 | 817,700 | -144,000 | 99% | ▼ | 2228 | 51 | 0 | 99% | 4% |
| 20251230 | 2,455 | 2,471 | 2,447 | 2,449 | 1,200,800 | 383,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260105 | 2,445 | 2,461 | 2,441 | 2,453 | 1,293,400 | 92,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260106 | 2,450 | 2,491 | 2,450 | 2,474 | 1,497,000 | 203,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-30 | 2267 | Citigroup Global Markets Limited | 1,985,545 | 1% | ▼ | -47,030 |
| 2025-12-29 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,339,436 | 1% | ▲ | 94,654 |
| 2025-12-19 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,244,782 | 1% | ▼ | -241,748 |
| 2025-12-17 | 2267 | Citigroup Global Markets Limited | 2,032,575 | 1% | ▲ | 62,340 |
| 2025-12-15 | 2267 | Citigroup Global Markets Limited | 1,970,235 | 1% | ▼ | -31,700 |
| 2025-12-12 | 2267 | Citigroup Global Markets Limited | 2,001,935 | 1% | ▲ | 254,200 |
| 2025-12-10 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,486,530 | 1% | ▼ | -181,600 |
| 2025-12-09 | 2267 | Citigroup Global Markets Limited | 1,747,735 | 1% | ▲ | |
| 2025-12-09 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,888,336 | 1% | ▲ | 384,113 |
| 2025-12-08 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,668,130 | 1% | ▲ | 200,573 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,381,700 | 114,800 | 731,900 | 62,000 | 649,800 | 52,800 |
| 2025-12-19 | 1,482,400 | 104,900 | 763,100 | 61,500 | 719,300 | 43,400 |
| 2025-12-12 | 1,760,000 | 112,100 | 962,400 | 60,600 | 797,600 | 51,500 |