[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:19769億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,215 | 2,218 | 2,159 | 2,159 | 2,432,200 | -616,100 | 97% | ▼ | 8828 | 51 | 0 | 95% | 1% |
| 20250930 | 2,150 | 2,172 | 2,134 | 2,168 | 3,287,900 | 855,700 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20251001 | 2,159 | 2,167 | 2,147 | 2,151 | 2,223,100 | -1,064,800 | 99% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251002 | 2,142 | 2,146 | 2,111 | 2,115 | 2,543,200 | 320,100 | 98% | ▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20251003 | 2,113 | 2,137 | 2,113 | 2,120 | 2,290,700 | -252,500 | 100% | ▲ | 8282 | 51 | 13 | 94% | 0% |
| 20251006 | 2,156 | 2,162 | 2,128 | 2,147 | 2,476,800 | 186,100 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251007 | 2,151 | 2,174 | 2,141 | 2,170 | 2,389,600 | -87,200 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251008 | 2,212 | 2,244 | 2,181 | 2,181 | 3,819,000 | 1,429,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251009 | 2,165 | 2,183 | 2,157 | 2,158 | 2,657,700 | -1,161,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251010 | 2,165 | 2,169 | 2,149 | 2,153 | 2,416,100 | -241,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251014 | 2,125 | 2,170 | 2,122 | 2,164 | 3,418,400 | 1,002,300 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20251015 | 2,155 | 2,194 | 2,155 | 2,174 | 3,152,600 | -265,800 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251016 | 2,181 | 2,182 | 2,161 | 2,161 | 2,208,900 | -943,700 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251017 | 2,170 | 2,187 | 2,169 | 2,187 | 1,668,500 | -540,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251020 | 2,206 | 2,227 | 2,198 | 2,205 | 2,102,300 | 433,800 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 4% |
| 20251021 | 2,202 | 2,214 | 2,194 | 2,194 | 1,525,800 | -576,500 | 100% | ▼ | 8888 | 51 | 0 | 99% | 4% |
| 20251022 | 2,195 | 2,238 | 2,194 | 2,225 | 2,067,200 | 541,400 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20251023 | 2,236 | 2,244 | 2,211 | 2,223 | 1,938,600 | -128,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251024 | 2,218 | 2,237 | 2,199 | 2,222 | 2,187,600 | 249,000 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 5% |
| 20251027 | 2,221 | 2,225 | 2,214 | 2,224 | 1,973,600 | -214,000 | 100% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251028 | 2,223 | 2,230 | 2,210 | 2,215 | 1,462,100 | -511,500 | 100% | ▼ | 2828 | 0 | 0 | 100% | 5% |
| 20251029 | 2,198 | 2,200 | 2,158 | 2,163 | 1,944,300 | 482,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 403,200 | 130,500 | 177,700 | 56,500 | 225,500 | 74,000 |
| 2025-10-17 | 484,600 | 123,500 | 209,600 | 55,500 | 275,000 | 68,000 |
| 2025-10-10 | 467,000 | 116,800 | 186,500 | 52,400 | 280,500 | 64,400 |
| 2025-10-03 | 482,100 | 135,800 | 184,300 | 50,300 | 297,800 | 85,500 |
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） |