[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:8145億円
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% |
| 20251001 | 2,402 | 2,408 | 2,342 | 2,342 | 3,459,500 | 2,140,100 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 2,413 | 2,414 | 2,400 | 2,412 | 1,319,400 | -941,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250929 | 2,449 | 2,449 | 2,401 | 2,401 | 2,260,500 | 6,300 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250908 | 2,498 | 2,498 | 2,457 | 2,458 | 1,490,900 | 254,100 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250910 | 2,472 | 2,484 | 2,453 | 2,463 | 1,346,300 | -145,100 | 100% | ▼ | 2888 | 51 | 0 | 98% | 2% |
| 20250912 | 2,455 | 2,476 | 2,451 | 2,458 | 1,464,500 | -38,600 | 99% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20251006 | 2,399 | 2,400 | 2,368 | 2,376 | 2,466,400 | 702,300 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251003 | 2,341 | 2,370 | 2,340 | 2,370 | 1,764,100 | -648,900 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20250919 | 2,474 | 2,490 | 2,459 | 2,460 | 2,357,700 | 1,052,200 | 99% | ▼ | 1777 | 0 | 0 | 98% | 2% |
| 20250924 | 2,475 | 2,483 | 2,458 | 2,462 | 1,779,100 | 494,600 | 100% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250925 | 2,469 | 2,472 | 2,443 | 2,445 | 2,063,100 | 284,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251008 | 2,416 | 2,434 | 2,381 | 2,381 | 2,060,600 | 97,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20251007 | 2,383 | 2,400 | 2,370 | 2,400 | 1,962,900 | -503,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 96% | 3% |
| 20250926 | 2,447 | 2,473 | 2,444 | 2,472 | 2,254,200 | 191,100 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250922 | 2,466 | 2,480 | 2,463 | 2,470 | 1,284,500 | -1,073,200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250917 | 2,498 | 2,502 | 2,472 | 2,472 | 1,352,600 | 50,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250916 | 2,466 | 2,490 | 2,461 | 2,482 | 1,302,600 | -161,900 | 101% | ▲ | 2222 | 51 | 0 | 98% | 3% |
| 20250911 | 2,460 | 2,474 | 2,450 | 2,472 | 1,503,100 | 156,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20250909 | 2,475 | 2,477 | 2,456 | 2,470 | 1,491,400 | 500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20250918 | 2,480 | 2,489 | 2,468 | 2,489 | 1,305,500 | -47,100 | 101% | ▲ | 8882 | 51 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 2267 | Barclays Capital Securities Ltd | 7,618,108 | 2% | ▼ | -615,000 |
| 2025-09-09 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,357,502 | 1% | ▲ | 156,766 |
| 2025-09-10 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,709,630 | 1% | ▲ | 385,946 |
| 2025-09-11 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,811,244 | 1% | ▲ | 453,742 |
| 2025-09-11 | 2267 | UBS AG | 1,920,100 | 1% | ▲ | |
| 2025-09-12 | 2267 | Barclays Capital Securities Ltd | 7,289,508 | 2% | ▼ | -328,600 |
| 2025-09-18 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,076,651 | 1% | ▲ | 265,407 |
| 2025-09-19 | 2267 | JPM Securities Japan Co Ltd. | 2,618,904 | 1% | ▼ | -41,143 |
| 2025-09-19 | 2267 | Barclays Capital Securities Ltd | 6,918,101 | 2% | ▼ | -371,407 |
| 2025-09-24 | 2267 | JPM Securities Japan Co Ltd. | 2,242,935 | 1% | ▼ | -375,969 |
| 2025-09-25 | 2267 | Barclays Capital Securities Ltd | 6,517,401 | 2% | ▼ | -400,700 |
| 2025-09-25 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,380,338 | 1% | ▲ | 303,687 |
| 2025-09-26 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,161,342 | 1% | ▼ | -218,996 |
| 2025-09-26 | 2267 | Qube Research & Technologies Limited | 1,660,700 | 1% | ▲ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,392,500 | 92,000 | 1,219,600 | 50,400 | 1,172,900 | 41,600 |
| 2025-09-19 | 2,284,800 | 94,500 | 1,199,300 | 56,200 | 1,085,500 | 38,300 |
| 2025-09-26 | 2,124,400 | 1,670,100 | 1,144,100 | 102,400 | 980,300 | 1,567,700 |
| 2025-10-03 | 2,721,500 | 161,300 | 1,500,000 | 48,200 | 1,221,500 | 113,100 |