[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:22118億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,206 | 2,227 | 2,198 | 2,205 | 2,102,300 | 433,800 | 101% | ▲▲ | 1111 | 51 | 17 | 99% | 4% |
| 20251021 | 2,202 | 2,214 | 2,194 | 2,194 | 1,525,800 | -576,500 | 100% | ▼ | 8888 | 51 | 16 | 99% | 4% |
| 20251022 | 2,195 | 2,238 | 2,194 | 2,225 | 2,067,200 | 541,400 | 101% | ▲ | 1471 | 0 | 15 | 100% | 5% |
| 20251023 | 2,236 | 2,244 | 2,211 | 2,223 | 1,938,600 | -128,600 | 100% | ▼ | 2228 | 0 | 15 | 100% | 5% |
| 20251024 | 2,218 | 2,237 | 2,199 | 2,222 | 2,187,600 | 249,000 | 100% | ▼▼ | 7777 | 0 | 13 | 100% | 5% |
| 20251027 | 2,221 | 2,225 | 2,214 | 2,224 | 1,973,600 | -214,000 | 100% | ▲ | 8222 | 0 | 12 | 100% | 5% |
| 20251028 | 2,223 | 2,230 | 2,210 | 2,215 | 1,462,100 | -511,500 | 100% | ▼ | 2828 | 0 | 11 | 100% | 5% |
| 20251029 | 2,198 | 2,200 | 2,158 | 2,163 | 1,944,300 | 482,200 | 98% | ▼▼ | 7777 | 0 | 10 | 97% | 2% |
| 20251030 | 2,150 | 2,168 | 2,134 | 2,168 | 2,620,000 | 675,700 | 100% | ▲ | 7771 | 0 | 9 | 97% | 3% |
| 20251031 | 2,188 | 2,188 | 2,157 | 2,165 | 1,974,800 | -645,200 | 100% | ▼ | 2228 | 0 | 8 | 97% | 2% |
| 20251104 | 2,162 | 2,190 | 2,152 | 2,173 | 2,596,600 | 621,800 | 100% | ▲ | 1771 | 0 | 7 | 98% | 1% |
| 20251105 | 2,200 | 2,200 | 2,173 | 2,186 | 2,199,100 | -397,500 | 101% | ▲▲ | 2222 | 0 | 6 | 98% | 2% |
| 20251106 | 2,181 | 2,207 | 2,179 | 2,203 | 1,894,400 | -304,700 | 101% | ▲▲▲ | 2282 | 0 | 5 | 99% | 2% |
| 20251107 | 2,200 | 2,220 | 2,193 | 2,212 | 1,903,600 | 9,200 | 100% | ▲▲▲▲ | 1111 | 40 | 4 | 99% | 3% |
| 20251110 | 2,225 | 2,227 | 2,199 | 2,227 | 2,050,000 | 146,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 3% |
| 20251111 | 2,220 | 2,221 | 2,198 | 2,203 | 2,492,800 | 442,800 | 99% | ▼ | 7777 | 0 | 2 | 99% | 2% |
| 20251112 | 2,277 | 2,360 | 2,274 | 2,335 | 7,476,800 | 4,984,000 | 106% | ▲ | 1111 | 0 | 3 | 100% | 8% |
| 20251113 | 2,334 | 2,366 | 2,313 | 2,366 | 3,063,500 | -4,413,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251114 | 2,396 | 2,407 | 2,373 | 2,392 | 3,262,800 | 199,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251117 | 2,392 | 2,429 | 2,386 | 2,418 | 2,938,800 | -324,000 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20251118 | 2,430 | 2,440 | 2,415 | 2,420 | 3,268,700 | 329,900 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 315,700 | 159,400 | 150,200 | 60,400 | 165,500 | 99,000 |
| 2025-11-07 | 400,400 | 120,300 | 178,300 | 55,400 | 222,100 | 64,900 |
| 2025-10-31 | 417,300 | 110,900 | 185,700 | 51,600 | 231,600 | 59,300 |
| 2025-10-24 | 403,200 | 130,500 | 177,700 | 56,500 | 225,500 | 74,000 |
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） |