[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:19934億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 2,185 | 2,189 | 2,161 | 2,168 | 2,046,000 | -2,274,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250924 | 2,168 | 2,189 | 2,165 | 2,185 | 2,110,400 | 64,400 | 101% | ▲ | 4171 | 0 | 0 | 96% | 3% |
| 20251001 | 2,159 | 2,167 | 2,147 | 2,151 | 2,223,100 | -1,064,800 | 99% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251003 | 2,113 | 2,137 | 2,113 | 2,120 | 2,290,700 | -252,500 | 100% | ▲ | 8282 | 51 | 0 | 94% | 0% |
| 20251007 | 2,151 | 2,174 | 2,141 | 2,170 | 2,389,600 | -87,200 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20250929 | 2,215 | 2,218 | 2,159 | 2,159 | 2,432,200 | -616,100 | 97% | ▼ | 8828 | 51 | 0 | 95% | 1% |
| 20250910 | 2,215 | 2,222 | 2,198 | 2,198 | 2,456,600 | -526,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20250925 | 2,210 | 2,216 | 2,185 | 2,189 | 2,462,500 | 352,100 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251006 | 2,156 | 2,162 | 2,128 | 2,147 | 2,476,800 | 186,100 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20250917 | 2,161 | 2,164 | 2,122 | 2,130 | 2,531,100 | -180,100 | 99% | ▼▼▼▼▼▼▼ | 2828 | 24 | 0 | 93% | 0% |
| 20251002 | 2,142 | 2,146 | 2,111 | 2,115 | 2,543,200 | 320,100 | 98% | ▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20250911 | 2,201 | 2,210 | 2,173 | 2,193 | 2,576,000 | 119,400 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250916 | 2,139 | 2,157 | 2,130 | 2,150 | 2,711,200 | -890,400 | 100% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20250909 | 2,246 | 2,255 | 2,215 | 2,226 | 2,983,400 | -403,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250926 | 2,208 | 2,231 | 2,200 | 2,225 | 3,048,300 | 585,800 | 102% | ▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250930 | 2,150 | 2,172 | 2,134 | 2,168 | 3,287,900 | 855,700 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20250908 | 2,255 | 2,268 | 2,237 | 2,252 | 3,386,600 | 1,257,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250912 | 2,187 | 2,187 | 2,151 | 2,151 | 3,601,600 | 1,025,600 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251008 | 2,212 | 2,244 | 2,181 | 2,181 | 3,819,000 | 1,429,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250919 | 2,191 | 2,213 | 2,183 | 2,183 | 4,320,600 | -1,593,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250918 | 2,270 | 2,273 | 2,188 | 2,201 | 5,913,900 | 3,382,800 | 103% | ▲ | 1111 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 410,600 | 140,300 | 149,000 | 50,400 | 261,600 | 89,900 |
| 2025-09-19 | 367,300 | 143,000 | 160,900 | 49,800 | 206,400 | 93,200 |
| 2025-09-26 | 349,100 | 159,900 | 134,400 | 51,600 | 214,700 | 108,300 |
| 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 |
|---|---|---|---|
| 2025-03-21 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） |
| 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） |