[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:27393億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,820 | 1,826 | 1,799 | 1,801 | 4,559,500 | -4,428,800 | 99% | ▼▼▼▼▼▼▼ | 2228 | 24 | 0 | 92% | 0% |
| 20250916 | 1,800 | 1,825 | 1,791 | 1,815 | 8,988,300 | 853,000 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250912 | 1,836 | 1,843 | 1,810 | 1,819 | 8,135,300 | 2,836,600 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 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 | 5 | 94% | 0% |
| 20250911 | 1,850 | 1,853 | 1,827 | 1,841 | 5,298,700 | 807,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250829 | 1,874 | 1,876 | 1,855 | 1,857 | 3,211,300 | 461,700 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20250910 | 1,860 | 1,871 | 1,854 | 1,854 | 4,491,300 | 598,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250908 | 1,896 | 1,914 | 1,872 | 1,880 | 5,513,600 | 2,139,800 | 99% | ▼ | 1777 | 0 | 0 | 95% | 1% |
| 20250904 | 1,900 | 1,906 | 1,882 | 1,888 | 4,249,100 | -536,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250828 | 1,870 | 1,880 | 1,863 | 1,874 | 2,749,600 | -1,485,500 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250825 | 1,906 | 1,908 | 1,879 | 1,882 | 3,181,300 | -772,900 | 98% | ▼ | 8888 | 51 | 0 | 95% | 0% |
| 20250901 | 1,857 | 1,919 | 1,856 | 1,897 | 4,787,100 | 1,575,800 | 102% | ▲ | 1171 | 0 | 2 | 96% | 2% |
| 20250903 | 1,952 | 1,964 | 1,898 | 1,899 | 4,785,700 | -768,800 | 97% | ▼ | 2828 | 0 | 0 | 96% | 2% |
| 20250905 | 1,902 | 1,913 | 1,885 | 1,897 | 3,373,800 | -875,300 | 100% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250818 | 1,920 | 1,943 | 1,905 | 1,905 | 4,589,200 | -361,700 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 96% | 1% |
| 20250909 | 1,880 | 1,885 | 1,866 | 1,866 | 3,893,100 | -1,620,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250819 | 1,905 | 1,934 | 1,901 | 1,923 | 4,741,000 | 151,800 | 101% | ▲ | 7771 | 51 | 0 | 97% | 2% |
| 20250822 | 1,910 | 1,924 | 1,907 | 1,916 | 3,954,200 | -54,000 | 100% | ▲ | 8882 | 51 | 0 | 97% | 2% |
| 20250821 | 1,952 | 1,960 | 1,911 | 1,911 | 4,008,200 | -394,100 | 99% | ▼ | 2828 | 51 | 0 | 97% | 1% |
| 20250820 | 1,937 | 1,949 | 1,930 | 1,933 | 4,402,300 | -338,700 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20250902 | 1,903 | 1,954 | 1,903 | 1,954 | 5,554,500 | 767,400 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-03 | 2502 | JPM Securities Japan Co Ltd. | 7,611,010 | 1% | ▲ | |
| 2025-09-04 | 2502 | JPM Securities Japan Co Ltd. | 7,587,910 | 0% | ▼ | -23,100 |
| 2025-09-12 | 2502 | JPM Securities Japan Co Ltd. | 9,649,572 | 1% | ▲ | |
| 2025-09-16 | 2502 | JPM Securities Japan Co Ltd. | 8,264,980 | 1% | ▼ | -1,384,592 |
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 |
| 2025-08-29 | 916,000 | 68,600 | 197,400 | 8,100 | 718,600 | 60,500 |
| 2025-09-05 | 649,900 | 67,900 | 164,100 | 8,900 | 485,800 | 59,000 |
| 2025-09-12 | 1,086,000 | 56,200 | 298,200 | 10,200 | 787,800 | 46,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-09-05 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） |
| 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） |