[2267]ヤクルト:【乳酸菌飲料】販売員網医薬を推進
Yahoo! 【プライム/食料品】 売上高:4996830 当期純利益:455330 総資産:8643170 時価:8408億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 2,414 | 2,425 | 2,403 | 2,407 | 2,205,900 | -75,200 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20250814 | 2,413 | 2,421 | 2,403 | 2,406 | 1,563,400 | -642,500 | 100% | ▼▼ | 8888 | 51 | 0 | 92% | 1% |
| 20250827 | 2,428 | 2,445 | 2,411 | 2,436 | 2,195,000 | -624,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250821 | 2,526 | 2,531 | 2,479 | 2,490 | 2,249,200 | -1,551,100 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20250904 | 2,473 | 2,476 | 2,445 | 2,476 | 1,392,500 | -422,000 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 98% | 4% |
| 20250822 | 2,498 | 2,505 | 2,486 | 2,504 | 1,437,500 | -811,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20250828 | 2,442 | 2,444 | 2,426 | 2,432 | 1,169,700 | -1,025,300 | 100% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250812 | 2,433 | 2,444 | 2,420 | 2,428 | 2,281,100 | -1,325,700 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 2% |
| 20250826 | 2,470 | 2,471 | 2,434 | 2,434 | 2,819,100 | 1,051,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250829 | 2,428 | 2,432 | 2,401 | 2,403 | 1,823,400 | 653,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250808 | 2,392 | 2,448 | 2,391 | 2,424 | 3,606,800 | -38,900 | 102% | ▲ | 2282 | 0 | 8 | 92% | 2% |
| 20250901 | 2,406 | 2,449 | 2,405 | 2,449 | 1,412,400 | -411,000 | 102% | ▲ | 2282 | 51 | 0 | 97% | 3% |
| 20250818 | 2,437 | 2,467 | 2,435 | 2,441 | 2,227,000 | -64,800 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250905 | 2,474 | 2,491 | 2,468 | 2,484 | 1,236,800 | -155,700 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20250815 | 2,403 | 2,423 | 2,392 | 2,423 | 2,291,800 | 728,400 | 101% | ▲ | 1771 | 0 | 4 | 93% | 2% |
| 20250908 | 2,498 | 2,498 | 2,457 | 2,458 | 1,490,900 | 254,100 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250825 | 2,508 | 2,509 | 2,476 | 2,479 | 1,767,400 | 329,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250903 | 2,456 | 2,484 | 2,454 | 2,470 | 1,814,500 | 339,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250902 | 2,458 | 2,479 | 2,450 | 2,456 | 1,475,500 | 63,100 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250820 | 2,515 | 2,552 | 2,512 | 2,525 | 3,800,300 | 1,266,500 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20250819 | 2,450 | 2,499 | 2,443 | 2,491 | 2,533,800 | 306,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2267 | Barclays Capital Securities Ltd | 8,978,101 | 3% | ▼ | -501,200 |
| 2025-08-12 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 1,869,599 | 1% | ▼ | -349,100 |
| 2025-08-12 | 2267 | UBS AG | 1,355,330 | 0% | ▼ | -410,900 |
| 2025-08-14 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 1,659,099 | 0% | ▼ | -210,500 |
| 2025-08-14 | 2267 | JPM Securities Japan Co Ltd. | 2,331,476 | 1% | ▲ | 232,429 |
| 2025-08-15 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,045,999 | 1% | ▲ | 386,900 |
| 2025-08-18 | 2267 | JPM Securities Japan Co Ltd. | 2,191,485 | 1% | ▼ | -139,991 |
| 2025-08-19 | 2267 | Barclays Capital Securities Ltd | 8,934,301 | 3% | ▼ | -43,800 |
| 2025-08-20 | 2267 | Barclays Capital Securities Ltd | 8,964,001 | 3% | ▲ | 29,700 |
| 2025-08-22 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,451,099 | 1% | ▲ | 405,100 |
| 2025-08-22 | 2267 | Barclays Capital Securities Ltd | 8,822,301 | 3% | ▼ | -141,700 |
| 2025-08-25 | 2267 | JPM Securities Japan Co Ltd. | 2,410,122 | 1% | ▲ | 218,637 |
| 2025-08-25 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,367,767 | 1% | ▲ | |
| 2025-08-25 | 2267 | Qube Research & Technologies Limited | 1,681,600 | 1% | ▲ | |
| 2025-08-26 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,309,421 | 1% | ▼ | -141,678 |
| 2025-08-26 | 2267 | Barclays Capital Securities Ltd | 8,629,508 | 3% | ▼ | -192,793 |
| 2025-08-26 | 2267 | Qube Research & Technologies Limited | 1,659,400 | 0% | ▼ | -22,200 |
| 2025-08-27 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,377,176 | 1% | ▲ | 67,755 |
| 2025-08-27 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,319,157 | 1% | ▼ | -48,610 |
| 2025-08-29 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,453,819 | 1% | ▲ | 134,662 |
| 2025-09-01 | 2267 | JPM Securities Japan Co Ltd. | 2,660,047 | 1% | ▲ | 249,925 |
| 2025-09-02 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,094,884 | 1% | ▼ | -282,292 |
| 2025-09-03 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,200,736 | 1% | ▼ | -253,083 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2,169,600 | 164,500 | 989,700 | 44,400 | 1,179,900 | 120,100 |
| 2025-08-15 | 2,233,600 | 130,200 | 1,013,800 | 44,200 | 1,219,800 | 86,000 |
| 2025-08-22 | 1,964,800 | 120,000 | 906,800 | 43,800 | 1,058,000 | 76,200 |
| 2025-08-29 | 2,333,000 | 138,000 | 1,008,300 | 44,500 | 1,324,700 | 93,500 |