[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:8726億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 2,400 | 2,432 | 2,395 | 2,428 | 1,645,800 | 310,000 | 101% | ▲▲▲▲ | 1771 | 0 | 17 | 98% | 5% |
| 20251120 | 2,579 | 2,619 | 2,538 | 2,585 | 1,814,400 | 217,200 | 100% | ▼▼ | 4777 | 0 | 0 | 95% | 12% |
| 20251119 | 2,611 | 2,619 | 2,558 | 2,589 | 1,597,200 | -478,200 | 100% | ▼ | 2828 | 0 | 0 | 95% | 12% |
| 20251118 | 2,576 | 2,614 | 2,559 | 2,601 | 2,075,400 | -771,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 13% |
| 20251117 | 2,625 | 2,649 | 2,559 | 2,582 | 2,847,300 | -4,731,200 | 97% | ▼▼ | 8288 | 0 | 0 | 95% | 12% |
| 20251114 | 2,660 | 2,705 | 2,540 | 2,675 | 7,578,500 | 2,983,300 | 98% | ▼ | 7117 | 0 | 0 | 98% | 16% |
| 20251113 | 2,501 | 2,719 | 2,501 | 2,719 | 4,595,200 | 2,316,700 | 110% | ▲ | 1111 | 0 | 1 | 100% | 18% |
| 20251112 | 2,490 | 2,513 | 2,474 | 2,483 | 2,278,500 | -10,700 | 100% | ▼ | 2228 | 0 | 2 | 100% | 8% |
| 20251111 | 2,471 | 2,493 | 2,446 | 2,485 | 2,289,200 | -585,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 8% |
| 20251110 | 2,460 | 2,477 | 2,438 | 2,477 | 2,874,900 | -385,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20251106 | 2,340 | 2,372 | 2,336 | 2,365 | 2,339,600 | 575,600 | 102% | ▲▲▲ | 1141 | 0 | 2 | 97% | 3% |
| 20251105 | 2,340 | 2,346 | 2,312 | 2,322 | 1,764,000 | -375,400 | 100% | ▲▲ | 2222 | 0 | 3 | 96% | 1% |
| 20251104 | 2,305 | 2,325 | 2,291 | 2,317 | 2,139,400 | 356,900 | 101% | ▲ | 7771 | 0 | 4 | 95% | 1% |
| 20251031 | 2,329 | 2,332 | 2,304 | 2,304 | 1,782,500 | -45,400 | 99% | ▼ | 2228 | 0 | 5 | 95% | 0% |
| 20251030 | 2,300 | 2,330 | 2,294 | 2,326 | 1,827,900 | -626,500 | 100% | ▲ | 8882 | 0 | 6 | 96% | 0% |
| 20251029 | 2,364 | 2,367 | 2,315 | 2,315 | 2,454,400 | 1,111,300 | 98% | ▼▼ | 7777 | 0 | 9 | 95% | 0% |
| 20251028 | 2,379 | 2,382 | 2,364 | 2,368 | 1,343,100 | -40,400 | 100% | ▼ | 8888 | 0 | 12 | 98% | 2% |
| 20251027 | 2,387 | 2,394 | 2,372 | 2,377 | 1,383,500 | -525,900 | 100% | ▲ | 8882 | 0 | 13 | 98% | 2% |
| 20251024 | 2,405 | 2,405 | 2,373 | 2,374 | 1,909,400 | 532,200 | 98% | ▼▼▼ | 7777 | 24 | 14 | 96% | 2% |
| 20251121 | 2,626 | 2,660 | 2,540 | 2,551 | 18,533,700 | 16,719,300 | 99% | ▼▼▼ | 1117 | 24 | 0 | 94% | 11% |
| 20251107 | 2,390 | 2,466 | 2,390 | 2,466 | 3,260,700 | 921,100 | 104% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20251023 | 2,420 | 2,426 | 2,408 | 2,416 | 1,377,200 | -38,300 | 100% | ▼▼ | 8858 | 51 | 15 | 98% | 4% |
| 20251022 | 2,420 | 2,433 | 2,416 | 2,425 | 1,415,500 | -230,300 | 100% | ▼ | 2228 | 51 | 16 | 98% | 4% |
| 20251020 | 2,419 | 2,420 | 2,397 | 2,402 | 1,335,800 | -338,100 | 100% | ▲▲▲ | 2222 | 51 | 18 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-28 | 2267 | UBS AG | 1,619,000 | 0% | ▼ | -367,200 |
| 2025-10-29 | 2267 | UBS AG | 1,687,200 | 1% | ▲ | 68,200 |
| 2025-10-31 | 2267 | Barclays Capital Securities Ltd | 10,359,932 | 3% | ▲ | 331,181 |
| 2025-10-31 | 2267 | UBS AG | 1,652,300 | 0% | ▼ | -34,900 |
| 2025-11-05 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,233,209 | 1% | ▼ | -98,127 |
| 2025-11-06 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 4,103,826 | 1% | ▼ | -265,575 |
| 2025-11-06 | 2267 | Barclays Capital Securities Ltd | 10,745,732 | 3% | ▲ | 385,800 |
| 2025-11-06 | 2267 | UBS AG | 1,722,700 | 1% | ▲ | 70,400 |
| 2025-11-07 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,581,926 | 1% | ▼ | -521,900 |
| 2025-11-10 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,462,134 | 1% | ▲ | 228,925 |
| 2025-11-10 | 2267 | UBS AG | 1,457,600 | 0% | ▼ | -265,100 |
| 2025-11-11 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,802,226 | 1% | ▲ | 220,300 |
| 2025-11-11 | 2267 | Barclays Capital Securities Ltd | 10,166,732 | 3% | ▼ | -579,000 |
| 2025-11-12 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,782,234 | 1% | ▲ | 320,100 |
| 2025-11-13 | 2267 | Barclays Capital Securities Ltd | 9,588,332 | 3% | ▼ | -578,400 |
| 2025-11-13 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,537,834 | 1% | ▼ | -244,400 |
| 2025-11-14 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,043,010 | 1% | ▼ | -494,824 |
| 2025-11-17 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,473,354 | 1% | ▼ | -328,872 |
| 2025-11-17 | 2267 | Barclays Capital Securities Ltd | 9,179,332 | 3% | ▼ | -409,000 |
| 2025-11-17 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,383,572 | 1% | ▲ | 340,562 |
| 2025-11-18 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,763,154 | 1% | ▲ | 289,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,753,900 | 102,800 | 1,590,400 | 48,200 | 1,163,500 | 54,600 |
| 2025-10-31 | 2,879,500 | 133,600 | 1,610,600 | 47,400 | 1,268,900 | 86,200 |
| 2025-11-07 | 2,457,300 | 1,249,800 | 1,432,500 | 51,200 | 1,024,800 | 1,198,600 |
| 2025-11-14 | 1,362,400 | 1,937,300 | 774,900 | 54,600 | 587,500 | 1,882,700 |