[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:7957億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 2,342 | 2,355 | 2,313 | 2,321 | 2,413,000 | -1,046,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250930 | 2,413 | 2,414 | 2,400 | 2,412 | 1,319,400 | -941,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20251003 | 2,341 | 2,370 | 2,340 | 2,370 | 1,764,100 | -648,900 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251030 | 2,300 | 2,330 | 2,294 | 2,326 | 1,827,900 | -626,500 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251027 | 2,387 | 2,394 | 2,372 | 2,377 | 1,383,500 | -525,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251007 | 2,383 | 2,400 | 2,370 | 2,400 | 1,962,900 | -503,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251015 | 2,371 | 2,388 | 2,350 | 2,350 | 1,513,300 | -345,400 | 100% | ▼▼▼ | 2228 | 51 | 0 | 94% | 1% |
| 20251020 | 2,419 | 2,420 | 2,397 | 2,402 | 1,335,800 | -338,100 | 100% | ▲▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 20251014 | 2,341 | 2,358 | 2,323 | 2,358 | 1,858,700 | -335,100 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20251009 | 2,370 | 2,393 | 2,362 | 2,393 | 1,820,300 | -240,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251022 | 2,420 | 2,433 | 2,416 | 2,425 | 1,415,500 | -230,300 | 100% | ▼ | 2228 | 51 | 0 | 98% | 4% |
| 20251017 | 2,370 | 2,404 | 2,370 | 2,402 | 1,673,900 | -51,700 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251028 | 2,379 | 2,382 | 2,364 | 2,368 | 1,343,100 | -40,400 | 100% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251023 | 2,420 | 2,426 | 2,408 | 2,416 | 1,377,200 | -38,300 | 100% | ▼▼ | 8858 | 51 | 0 | 98% | 4% |
| 20250929 | 2,449 | 2,449 | 2,401 | 2,401 | 2,260,500 | 6,300 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251008 | 2,416 | 2,434 | 2,381 | 2,381 | 2,060,600 | 97,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20251016 | 2,360 | 2,365 | 2,345 | 2,358 | 1,725,600 | 212,300 | 100% | ▲ | 7771 | 51 | 0 | 95% | 2% |
| 20251021 | 2,400 | 2,432 | 2,395 | 2,428 | 1,645,800 | 310,000 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 98% | 5% |
| 20251010 | 2,380 | 2,391 | 2,346 | 2,359 | 2,193,800 | 373,500 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251024 | 2,405 | 2,405 | 2,373 | 2,374 | 1,909,400 | 532,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251006 | 2,399 | 2,400 | 2,368 | 2,376 | 2,466,400 | 702,300 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251029 | 2,364 | 2,367 | 2,315 | 2,315 | 2,454,400 | 1,111,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251001 | 2,402 | 2,408 | 2,342 | 2,342 | 3,459,500 | 2,140,100 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 2267 | JPM Securities Japan Co Ltd. | 2,670,224 | 1% | ▲ | 427,289 |
| 2025-09-29 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 4,117,766 | 1% | ▲ | 408,136 |
| 2025-09-29 | 2267 | Barclays Capital Securities Ltd | 6,241,101 | 2% | ▼ | -276,300 |
| 2025-09-29 | 2267 | UBS AG | 2,039,400 | 1% | ▲ | 119,300 |
| 2025-09-30 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,916,166 | 1% | ▼ | -201,600 |
| 2025-09-30 | 2267 | Barclays Capital Securities Ltd | 7,830,108 | 2% | ▲ | 1,589,007 |
| 2025-09-30 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,814,077 | 1% | ▼ | -347,265 |
| 2025-09-30 | 2267 | JPM Securities Japan Co Ltd. | 2,618,124 | 1% | ▼ | -52,100 |
| 2025-10-01 | 2267 | JPM Securities Japan Co Ltd. | 2,803,119 | 1% | ▲ | |
| 2025-10-01 | 2267 | UBS AG | 1,971,100 | 1% | ▼ | -68,300 |
| 2025-10-02 | 2267 | JPM Securities Japan Co Ltd. | 3,006,819 | 1% | ▲ | 203,700 |
| 2025-10-02 | 2267 | Barclays Capital Securities Ltd | 8,281,408 | 2% | ▲ | 451,300 |
| 2025-10-02 | 2267 | UBS AG | 1,997,700 | 1% | ▲ | 26,600 |
| 2025-10-03 | 2267 | JPM Securities Japan Co Ltd. | 2,890,219 | 1% | ▼ | -116,600 |
| 2025-10-06 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 4,040,666 | 1% | ▲ | 124,500 |
| 2025-10-06 | 2267 | Barclays Capital Securities Ltd | 8,475,008 | 3% | ▲ | 193,600 |
| 2025-10-08 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,030,858 | 1% | ▲ | 216,781 |
| 2025-10-08 | 2267 | JPM Securities Japan Co Ltd. | 2,584,297 | 1% | ▼ | |
| 2025-10-09 | 2267 | JPM Securities Japan Co Ltd. | 2,729,397 | 1% | ▲ | 145,100 |
| 2025-10-10 | 2267 | Qube Research & Technologies Limited | 1,641,800 | 0% | ▼ | -18,900 |
| 2025-10-14 | 2267 | JPM Securities Japan Co Ltd. | 1,693,334 | 1% | ▼ | -1,036,063 |
| 2025-10-16 | 2267 | Barclays Capital Securities Ltd | 8,646,508 | 3% | ▲ | 171,500 |
| 2025-10-20 | 2267 | JPM Securities Japan Co Ltd. | 1,631,377 | 0% | ▼ | -61,957 |
| 2025-10-21 | 2267 | Barclays Capital Securities Ltd | 9,754,508 | 3% | ▲ | 1,108,000 |
| 2025-10-21 | 2267 | UBS AG | 1,986,200 | 1% | ▼ | -11,500 |
| 2025-10-24 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,331,336 | 1% | ▲ | 300,478 |
| 2025-10-27 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 4,369,401 | 1% | ▲ | 328,735 |
| 2025-10-27 | 2267 | Barclays Capital Securities Ltd | 10,028,751 | 3% | ▲ | 274,243 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,721,500 | 161,300 | 1,500,000 | 48,200 | 1,221,500 | 113,100 |
| 2025-10-10 | 2,692,200 | 142,200 | 1,501,400 | 48,000 | 1,190,800 | 94,200 |
| 2025-10-17 | 2,607,000 | 130,300 | 1,455,600 | 48,500 | 1,151,400 | 81,800 |
| 2025-10-24 | 2,753,900 | 102,800 | 1,590,400 | 48,200 | 1,163,500 | 54,600 |