[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:8319億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 2,515 | 2,552 | 2,512 | 2,525 | 3,800,300 | 1,266,500 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20250822 | 2,498 | 2,505 | 2,486 | 2,504 | 1,437,500 | -811,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20250821 | 2,526 | 2,531 | 2,479 | 2,490 | 2,249,200 | -1,551,100 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20250819 | 2,450 | 2,499 | 2,443 | 2,491 | 2,533,800 | 306,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20250825 | 2,508 | 2,509 | 2,476 | 2,479 | 1,767,400 | 329,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250818 | 2,437 | 2,467 | 2,435 | 2,441 | 2,227,000 | -64,800 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250828 | 2,442 | 2,444 | 2,426 | 2,432 | 1,169,700 | -1,025,300 | 100% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250827 | 2,428 | 2,445 | 2,411 | 2,436 | 2,195,000 | -624,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250826 | 2,470 | 2,471 | 2,434 | 2,434 | 2,819,100 | 1,051,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250808 | 2,392 | 2,448 | 2,391 | 2,424 | 3,606,800 | -38,900 | 102% | ▲ | 2282 | 0 | 8 | 92% | 2% |
| 20250812 | 2,433 | 2,444 | 2,420 | 2,428 | 2,281,100 | -1,325,700 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 2% |
| 20250815 | 2,403 | 2,423 | 2,392 | 2,423 | 2,291,800 | 728,400 | 101% | ▲ | 1771 | 0 | 4 | 93% | 2% |
| 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% |
| 20250728 | 2,590 | 2,610 | 2,576 | 2,576 | 1,730,400 | 572,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250806 | 2,395 | 2,416 | 2,391 | 2,402 | 2,117,000 | -876,000 | 101% | ▲ | 8282 | 0 | 10 | 90% | 1% |
| 20250801 | 2,432 | 2,452 | 2,413 | 2,417 | 2,783,900 | -40,400 | 99% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20250731 | 2,430 | 2,441 | 2,410 | 2,432 | 2,824,300 | -4,883,000 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20250730 | 2,411 | 2,428 | 2,369 | 2,424 | 7,707,300 | -506,700 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20250807 | 2,398 | 2,403 | 2,367 | 2,378 | 3,645,700 | 1,528,700 | 99% | ▼ | 7717 | 0 | 9 | 90% | 0% |
| 20250805 | 2,410 | 2,418 | 2,385 | 2,385 | 2,993,000 | 1,219,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250804 | 2,413 | 2,442 | 2,403 | 2,411 | 1,773,500 | -1,010,400 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250729 | 2,578 | 2,597 | 2,400 | 2,400 | 8,214,000 | 6,483,600 | 93% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 1,738,754 | 1% | ▲ | |
| 2025-07-29 | 2267 | Barclays Capital Securities Ltd | 8,496,092 | 3% | ▲ | 390,516 |
| 2025-07-29 | 2267 | GOLDMAN SACHS INTERNATIONAL | 1,814,431 | 1% | ▲ | |
| 2025-07-29 | 2267 | Nomura International plc | 1,665,748 | 1% | ▲ | |
| 2025-07-30 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,111,578 | 1% | ▲ | 372,824 |
| 2025-07-30 | 2267 | Nomura International plc | 1,507,358 | 0% | ▼ | -158,390 |
| 2025-07-30 | 2267 | UBS AG | 1,766,230 | 1% | ▲ | |
| 2025-08-04 | 2267 | JPM Securities Japan Co Ltd. | 1,690,910 | 1% | ▲ | |
| 2025-08-05 | 2267 | Barclays Capital Securities Ltd | 8,878,401 | 3% | ▲ | 382,309 |
| 2025-08-05 | 2267 | JPM Securities Japan Co Ltd. | 2,099,047 | 1% | ▲ | 408,137 |
| 2025-08-06 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,371,799 | 1% | ▲ | 260,221 |
| 2025-08-06 | 2267 | Barclays Capital Securities Ltd | 9,119,401 | 3% | ▲ | 241,000 |
| 2025-08-07 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,218,699 | 1% | ▼ | -153,100 |
| 2025-08-07 | 2267 | Barclays Capital Securities Ltd | 9,479,301 | 3% | ▲ | 359,900 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,227,100 | 170,600 | 974,500 | 42,800 | 1,252,600 | 127,800 |
| 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 |