[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:8586億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 2,446 | 2,470 | 2,444 | 2,470 | 961,700 | 64,500 | 101% | ▲▲▲▲ | 1171 | 0 | 13 | 100% | 4% |
| 20251229 | 2,475 | 2,476 | 2,450 | 2,458 | 817,700 | -144,000 | 99% | ▼ | 2228 | 51 | 13 | 99% | 4% |
| 20251230 | 2,455 | 2,471 | 2,447 | 2,449 | 1,200,800 | 383,100 | 100% | ▼▼ | 7777 | 0 | 11 | 99% | 3% |
| 20260105 | 2,445 | 2,461 | 2,441 | 2,453 | 1,293,400 | 92,600 | 100% | ▲ | 7771 | 0 | 10 | 99% | 4% |
| 20260106 | 2,450 | 2,491 | 2,450 | 2,474 | 1,497,000 | 203,600 | 101% | ▲▲ | 1111 | 40 | 9 | 100% | 5% |
| 20260107 | 2,464 | 2,503 | 2,444 | 2,500 | 1,295,800 | -201,200 | 101% | ▲▲▲ | 2822 | 0 | 9 | 100% | 6% |
| 20260108 | 2,503 | 2,512 | 2,456 | 2,498 | 1,729,500 | 433,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260109 | 2,502 | 2,530 | 2,500 | 2,508 | 1,259,800 | -469,700 | 100% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260113 | 2,512 | 2,523 | 2,494 | 2,504 | 1,392,400 | 132,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 6% |
| 20260114 | 2,504 | 2,529 | 2,496 | 2,518 | 1,039,800 | -352,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260115 | 2,517 | 2,538 | 2,516 | 2,536 | 925,300 | -114,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260116 | 2,537 | 2,552 | 2,518 | 2,539 | 985,200 | 59,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260119 | 2,556 | 2,602 | 2,554 | 2,580 | 1,745,000 | 759,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260120 | 2,592 | 2,625 | 2,581 | 2,623 | 1,510,800 | -234,200 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260121 | 2,592 | 2,593 | 2,557 | 2,564 | 1,613,600 | 102,800 | 98% | ▼ | 7747 | 0 | 0 | 98% | 6% |
| 20260122 | 2,581 | 2,606 | 2,559 | 2,597 | 1,594,700 | -18,900 | 101% | ▲ | 2282 | 0 | 0 | 99% | 7% |
| 20260123 | 2,615 | 2,623 | 2,559 | 2,570 | 1,160,500 | -434,200 | 99% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20260126 | 2,564 | 2,575 | 2,552 | 2,554 | 1,083,900 | -76,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260127 | 2,546 | 2,546 | 2,509 | 2,510 | 1,427,200 | 343,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,137,278 | 1% | ▼ | -186,200 |
| 2026-01-21 | 2267 | Citigroup Global Markets Limited | 1,965,855 | 1% | ▼ | -45,880 |
| 2026-01-21 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,323,478 | 1% | ▲ | 293,450 |
| 2026-01-20 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 1,948,336 | 1% | ▼ | -369,200 |
| 2026-01-16 | 2267 | Citigroup Global Markets Limited | 2,011,735 | 1% | ▲ | 50,700 |
| 2026-01-14 | 2267 | Citigroup Global Markets Limited | 1,961,035 | 1% | ▼ | -40,110 |
| 2026-01-09 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,030,028 | 1% | ▲ | 141,692 |
| 2026-01-08 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,317,536 | 1% | ▼ | -21,900 |
| 2026-01-05 | 2267 | Citigroup Global Markets Limited | 2,001,145 | 1% | ▲ | 15,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,187,000 | 120,400 | 669,700 | 61,700 | 517,300 | 58,700 |
| 2026-01-09 | 1,294,900 | 113,400 | 702,000 | 61,500 | 592,900 | 51,900 |
| 2025-12-26 | 1,381,700 | 114,800 | 731,900 | 62,000 | 649,800 | 52,800 |