[2502]アサヒ:【ビール】ビールが強み飲料や海外事業の拡大進める
Yahoo! 【プライム/食料品】 売上高:29394220 当期純利益:1920800 総資産:54034000 時価:28214億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,928 | 1,941 | 1,919 | 1,934 | 3,379,000 | -436,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250729 | 1,909 | 1,909 | 1,873 | 1,885 | 4,839,100 | 1,460,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250730 | 1,884 | 1,914 | 1,881 | 1,914 | 3,969,100 | -870,000 | 102% | ▲ | 2282 | 0 | 8 | 97% | 4% |
| 20250731 | 1,934 | 1,940 | 1,916 | 1,919 | 3,939,600 | -29,500 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20250801 | 1,934 | 1,955 | 1,923 | 1,931 | 3,430,500 | -509,100 | 101% | ▲▲▲ | 2252 | 0 | 0 | 98% | 5% |
| 20250804 | 1,912 | 1,923 | 1,889 | 1,904 | 3,146,800 | -283,700 | 99% | ▼ | 8888 | 51 | 0 | 97% | 4% |
| 20250805 | 1,904 | 1,913 | 1,883 | 1,900 | 3,828,600 | 681,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250806 | 1,908 | 1,926 | 1,903 | 1,910 | 4,051,700 | 223,100 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250807 | 1,920 | 1,938 | 1,869 | 1,920 | 7,526,900 | 3,475,200 | 100% | ▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 20250808 | 1,950 | 1,989 | 1,941 | 1,979 | 8,303,400 | 776,500 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250812 | 1,976 | 2,006 | 1,953 | 1,980 | 6,910,300 | -1,393,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250813 | 1,974 | 1,985 | 1,952 | 1,952 | 4,506,900 | -2,403,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250814 | 1,927 | 1,942 | 1,914 | 1,923 | 5,164,700 | 657,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250815 | 1,913 | 1,915 | 1,892 | 1,910 | 4,950,900 | -213,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20250818 | 1,920 | 1,943 | 1,905 | 1,905 | 4,589,200 | -361,700 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 96% | 1% |
| 20250819 | 1,905 | 1,934 | 1,901 | 1,923 | 4,741,000 | 151,800 | 101% | ▲ | 7771 | 51 | 0 | 97% | 2% |
| 20250820 | 1,937 | 1,949 | 1,930 | 1,933 | 4,402,300 | -338,700 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20250821 | 1,952 | 1,960 | 1,911 | 1,911 | 4,008,200 | -394,100 | 99% | ▼ | 2828 | 51 | 0 | 97% | 1% |
| 20250822 | 1,910 | 1,924 | 1,907 | 1,916 | 3,954,200 | -54,000 | 100% | ▲ | 8882 | 51 | 0 | 97% | 2% |
| 20250825 | 1,906 | 1,908 | 1,879 | 1,882 | 3,181,300 | -772,900 | 98% | ▼ | 8888 | 51 | 0 | 95% | 0% |
| 20250826 | 1,875 | 1,881 | 1,857 | 1,857 | 5,631,000 | 2,449,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250827 | 1,855 | 1,862 | 1,846 | 1,855 | 4,235,100 | -1,395,900 | 100% | ▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 660,800 | 94,200 | 142,600 | 14,400 | 518,200 | 79,800 |
| 2025-08-15 | 638,500 | 72,700 | 132,600 | 14,300 | 505,900 | 58,400 |
| 2025-08-08 | 591,800 | 98,100 | 112,700 | 17,800 | 479,100 | 80,300 |
| 2025-08-01 | 775,900 | 92,500 | 113,400 | 26,900 | 662,500 | 65,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-21 10:43 | S100WKI9 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-05 09:49 | S100UBCP | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-19 09:22 | S100U2LN | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-01-29 12:41 | S100SO0W | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |