[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:23160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,365 | 2,384 | 2,361 | 2,369 | 2,652,700 | 200,100 | 100% | ▼ | 1117 | 0 | 6 | 99% | 3% |
| 20260114 | 2,368 | 2,390 | 2,360 | 2,382 | 2,488,200 | -164,500 | 101% | ▲ | 2822 | 0 | 5 | 99% | 3% |
| 20260115 | 2,385 | 2,413 | 2,380 | 2,401 | 2,850,200 | 362,000 | 101% | ▲▲ | 1111 | 40 | 20 | 100% | 2% |
| 20260116 | 2,374 | 2,408 | 2,348 | 2,399 | 3,088,200 | 238,000 | 100% | ▼ | 7777 | 0 | 3 | 100% | 2% |
| 20260119 | 2,400 | 2,438 | 2,397 | 2,431 | 2,727,300 | -360,900 | 101% | ▲ | 2222 | 0 | 18 | 100% | 4% |
| 20260120 | 2,451 | 2,506 | 2,441 | 2,503 | 4,040,900 | 1,313,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260121 | 2,488 | 2,495 | 2,462 | 2,474 | 2,885,400 | -1,155,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260122 | 2,474 | 2,483 | 2,457 | 2,480 | 2,159,000 | -726,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20260123 | 2,486 | 2,497 | 2,444 | 2,456 | 2,881,900 | 722,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20260126 | 2,456 | 2,477 | 2,445 | 2,470 | 2,298,400 | -583,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20260127 | 2,481 | 2,483 | 2,446 | 2,467 | 2,409,500 | 111,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260128 | 2,419 | 2,448 | 2,365 | 2,368 | 2,902,600 | 493,100 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260129 | 2,347 | 2,358 | 2,315 | 2,358 | 2,541,500 | -361,100 | 100% | ▼▼▼ | 8888 | 51 | 7 | 94% | 1% |
| 20260130 | 2,378 | 2,393 | 2,359 | 2,392 | 2,638,000 | 96,500 | 101% | ▲ | 1111 | 0 | 8 | 96% | 2% |
| 20260202 | 2,433 | 2,438 | 2,327 | 2,340 | 5,214,800 | 2,576,800 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260203 | 2,368 | 2,386 | 2,352 | 2,354 | 3,580,100 | -1,634,700 | 101% | ▲ | 8282 | 0 | 6 | 94% | 1% |
| 20260204 | 2,368 | 2,400 | 2,360 | 2,388 | 2,612,900 | -967,200 | 101% | ▲▲ | 2252 | 0 | 5 | 95% | 2% |
| 20260205 | 2,438 | 2,454 | 2,400 | 2,427 | 2,369,400 | -243,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260206 | 2,461 | 2,471 | 2,438 | 2,471 | 2,891,800 | 522,400 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20260209 | 2,465 | 2,480 | 2,432 | 2,437 | 3,092,500 | 200,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20260210 | 2,445 | 2,501 | 2,441 | 2,500 | 3,507,200 | 414,700 | 103% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20260212 | 2,524 | 2,555 | 2,506 | 2,534 | 4,025,100 | 517,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 347,900 | 102,600 | 182,900 | 45,100 | 165,000 | 57,500 |
| 2026-01-30 | 347,200 | 94,000 | 198,100 | 49,000 | 149,100 | 45,000 |
| 2026-01-23 | 365,200 | 137,400 | 180,500 | 52,000 | 184,700 | 85,400 |
| 2026-01-16 | 371,900 | 133,100 | 209,800 | 51,100 | 162,100 | 82,000 |
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） |