[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:22667億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 2,486 | 2,497 | 2,444 | 2,456 | 2,881,900 | 0% | -- | 0 | % | % | |||
| 20260108 | 2,353 | 2,356 | 2,339 | 2,346 | 2,036,900 | -165,600 | 100% | ▼▼ | 8888 | 0 | 8 | 98% | 2% |
| 20260116 | 2,374 | 2,408 | 2,348 | 2,399 | 3,088,200 | 238,000 | 100% | ▼ | 7777 | 0 | 3 | 100% | 2% |
| 20260115 | 2,385 | 2,413 | 2,380 | 2,401 | 2,850,200 | 362,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20260107 | 2,355 | 2,367 | 2,340 | 2,348 | 2,202,500 | 10,900 | 99% | ▼ | 7777 | 0 | 9 | 98% | 2% |
| 20260105 | 2,355 | 2,368 | 2,348 | 2,363 | 2,278,600 | 529,100 | 101% | ▲ | 4171 | 0 | 11 | 98% | 2% |
| 20251230 | 2,356 | 2,368 | 2,344 | 2,348 | 1,749,500 | 165,200 | 100% | ▼▼ | 1117 | 0 | 12 | 98% | 2% |
| 20251229 | 2,349 | 2,366 | 2,336 | 2,355 | 1,584,300 | -221,600 | 99% | ▼ | 8888 | 0 | 13 | 96% | 2% |
| 20260106 | 2,360 | 2,379 | 2,354 | 2,379 | 2,191,600 | -87,000 | 101% | ▲▲ | 2222 | 0 | 10 | 99% | 3% |
| 20251226 | 2,395 | 2,401 | 2,384 | 2,387 | 1,805,900 | 775,400 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251222 | 2,390 | 2,392 | 2,358 | 2,372 | 2,449,800 | -1,086,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260109 | 2,354 | 2,380 | 2,348 | 2,370 | 2,452,600 | 415,700 | 101% | ▲ | 1111 | 0 | 7 | 99% | 3% |
| 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% |
| 20251225 | 2,380 | 2,395 | 2,369 | 2,381 | 1,030,500 | -498,800 | 100% | ▲ | 2552 | 51 | 15 | 97% | 3% |
| 20251224 | 2,380 | 2,387 | 2,369 | 2,374 | 1,529,300 | 12,300 | 100% | ▼ | 1117 | 51 | 16 | 97% | 3% |
| 20251223 | 2,367 | 2,385 | 2,364 | 2,377 | 1,517,000 | -932,800 | 100% | ▲ | 8282 | 0 | 17 | 97% | 3% |
| 20260119 | 2,400 | 2,438 | 2,397 | 2,431 | 2,727,300 | -360,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 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% |
| 20260120 | 2,451 | 2,506 | 2,441 | 2,503 | 4,040,900 | 1,313,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 2503 | Barclays Bank PLC | 9,370,137 | 1% | ▲ | 1,740,263 |
| 2026-01-05 | 2503 | Barclays Bank PLC | 7,089,261 | 1% | ▼ | -2,280,876 |
| 2026-01-06 | 2503 | Barclays Bank PLC | 6,209,261 | 1% | ▼ | -880,000 |
| 2026-01-07 | 2503 | Barclays Bank PLC | 4,453,861 | 0% | ▼ | -1,755,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 344,200 | 519,400 | 102,700 | 130,700 | 241,500 | 388,700 |
| 2026-01-09 | 271,400 | 139,900 | 96,100 | 52,800 | 175,300 | 87,100 |
| 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 |
|---|---|---|---|
| 2025-03-21 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） |