[2503]キリンＨＤ:【ビール】ビール大手、医薬品強化し多角化推進
Yahoo! 【プライム/04食料品】 売上高:23383850 当期純利益:582140 総資産:33541600 時価:21524億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 2,457 | 2,474 | 2,449 | 2,454 | 3,219,500 | 1,460,600 | 100% | -- | 1114 | 0 | 0 | 100% | 13% |
| 20251201 | 2,449 | 2,467 | 2,432 | 2,446 | 2,158,100 | -1,061,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 13% |
| 20251202 | 2,442 | 2,454 | 2,421 | 2,446 | 2,206,700 | 48,600 | 100% | ▲ | 7771 | 51 | 0 | 100% | 13% |
| 20251203 | 2,425 | 2,433 | 2,394 | 2,394 | 2,662,000 | 455,300 | 98% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20251204 | 2,382 | 2,389 | 2,366 | 2,368 | 2,958,000 | 296,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20251205 | 2,359 | 2,363 | 2,320 | 2,341 | 2,934,600 | -23,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 6% |
| 20251208 | 2,348 | 2,368 | 2,341 | 2,361 | 2,649,600 | -285,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20251209 | 2,355 | 2,365 | 2,328 | 2,342 | 2,626,400 | -23,200 | 99% | ▼ | 8828 | 0 | 0 | 95% | 6% |
| 20251210 | 2,339 | 2,342 | 2,329 | 2,335 | 2,453,500 | -172,900 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20251211 | 2,339 | 2,344 | 2,305 | 2,310 | 2,575,600 | 122,100 | 99% | ▼▼▼ | 1747 | 24 | 0 | 94% | 0% |
| 20251212 | 2,311 | 2,327 | 2,310 | 2,320 | 3,466,500 | 890,900 | 100% | ▲ | 7171 | 0 | 0 | 94% | 0% |
| 20251215 | 2,350 | 2,375 | 2,344 | 2,375 | 3,517,600 | 51,100 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251216 | 2,369 | 2,392 | 2,357 | 2,386 | 2,959,100 | -558,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251217 | 2,365 | 2,377 | 2,360 | 2,364 | 2,023,400 | -935,700 | 99% | ▼ | 8288 | 0 | 0 | 96% | 2% |
| 20251218 | 2,372 | 2,400 | 2,361 | 2,398 | 3,299,900 | 1,276,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251219 | 2,398 | 2,419 | 2,393 | 2,401 | 3,535,800 | 235,900 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251222 | 2,390 | 2,392 | 2,358 | 2,372 | 2,449,800 | -1,086,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251223 | 2,367 | 2,385 | 2,364 | 2,377 | 1,517,000 | -932,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251224 | 2,380 | 2,387 | 2,369 | 2,374 | 1,529,300 | 12,300 | 100% | ▼ | 1117 | 51 | 0 | 97% | 3% |
| 20251225 | 2,380 | 2,395 | 2,369 | 2,381 | 1,030,500 | -498,800 | 100% | ▲ | 2552 | 51 | 0 | 97% | 3% |
| 20251226 | 2,395 | 2,401 | 2,384 | 2,387 | 1,805,900 | 775,400 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251229 | 2,349 | 2,366 | 2,336 | 2,355 | 1,584,300 | -221,600 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 2503 | Barclays Bank PLC | 9,370,137 | 1% | ▲ | 1,740,263 |
| 2025-12-17 | 2503 | Barclays Bank PLC | 7,629,874 | 1% | ▲ | 1,478,382 |
| 2025-12-04 | 2503 | Barclays Bank PLC | 6,151,492 | 1% | ▲ | 1,500,000 |
| 2025-12-03 | 2503 | Barclays Bank PLC | 4,651,492 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 347,900 | 173,300 | 110,100 | 67,100 | 237,800 | 106,200 |
| 2025-12-12 | 410,500 | 178,600 | 126,600 | 57,900 | 283,900 | 120,700 |
| 2025-12-05 | 328,800 | 180,800 | 126,200 | 58,900 | 202,600 | 121,900 |
| 2025-11-28 | 253,800 | 220,300 | 91,800 | 67,700 | 162,000 | 152,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:29 | S100WPAW | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-03-21 10:27 | S100VEY2 | 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） |