[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/食料品】 売上高:23383850 当期純利益:582140 総資産:33541600 時価:19468億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,168 | 2,212 | 2,166 | 2,170 | 4,782,100 | 680,100 | 101% | ▲▲▲ | 1111 | 41 | 12 | 100% | 10% |
| 20250819 | 2,171 | 2,215 | 2,162 | 2,210 | 3,716,600 | -1,065,500 | 102% | ▲▲▲▲ | 2822 | 0 | 11 | 100% | 12% |
| 20250820 | 2,230 | 2,255 | 2,220 | 2,236 | 4,078,100 | 361,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250821 | 2,240 | 2,240 | 2,219 | 2,231 | 2,492,900 | -1,585,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 13% |
| 20250822 | 2,220 | 2,226 | 2,209 | 2,222 | 2,292,000 | -200,900 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 12% |
| 20250825 | 2,210 | 2,214 | 2,184 | 2,185 | 2,081,400 | -210,600 | 98% | ▼▼▼ | 8888 | 51 | 0 | 98% | 10% |
| 20250826 | 2,180 | 2,181 | 2,150 | 2,155 | 3,070,200 | 988,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 9% |
| 20250827 | 2,145 | 2,147 | 2,122 | 2,128 | 2,560,800 | -509,400 | 99% | ▼▼▼▼▼ | 8888 | 24 | 5 | 95% | 7% |
| 20250828 | 2,125 | 2,145 | 2,123 | 2,141 | 2,073,100 | -487,700 | 101% | ▲ | 8282 | 0 | 4 | 96% | 8% |
| 20250829 | 2,143 | 2,162 | 2,132 | 2,136 | 3,010,200 | 937,100 | 100% | ▼ | 1117 | 0 | 3 | 96% | 7% |
| 20250901 | 2,139 | 2,181 | 2,139 | 2,164 | 2,150,300 | -859,900 | 101% | ▲ | 2282 | 51 | 2 | 97% | 8% |
| 20250902 | 2,236 | 2,296 | 2,233 | 2,280 | 7,324,100 | 5,173,800 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250903 | 2,263 | 2,271 | 2,215 | 2,215 | 3,207,100 | -4,117,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20250904 | 2,214 | 2,259 | 2,211 | 2,242 | 2,981,000 | -226,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 9% |
| 20250905 | 2,242 | 2,259 | 2,224 | 2,256 | 2,129,000 | -852,000 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 7% |
| 20250908 | 2,255 | 2,268 | 2,237 | 2,252 | 3,386,600 | 1,257,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250909 | 2,246 | 2,255 | 2,215 | 2,226 | 2,983,400 | -403,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250910 | 2,215 | 2,222 | 2,198 | 2,198 | 2,456,600 | -526,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20250911 | 2,201 | 2,210 | 2,173 | 2,193 | 2,576,000 | 119,400 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250912 | 2,187 | 2,187 | 2,151 | 2,151 | 3,601,600 | 1,025,600 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20250916 | 2,139 | 2,157 | 2,130 | 2,150 | 2,711,200 | -890,400 | 100% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20250917 | 2,161 | 2,164 | 2,122 | 2,130 | 2,531,100 | -180,100 | 99% | ▼▼▼▼▼▼▼ | 2828 | 24 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 287,000 | 221,500 | 122,100 | 51,800 | 164,900 | 169,700 |
| 2025-08-29 | 370,900 | 183,100 | 180,200 | 51,500 | 190,700 | 131,600 |
| 2025-08-22 | 349,300 | 166,600 | 164,900 | 53,800 | 184,400 | 112,800 |