[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:19568億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 2,129 | 2,133 | 2,107 | 2,114 | 4,679,800 | -839,800 | 99% | ▼ | 8228 | 0 | 6 | 99% | 7% |
| 20250828 | 2,125 | 2,145 | 2,123 | 2,141 | 2,073,100 | -487,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 8% |
| 20250821 | 2,240 | 2,240 | 2,219 | 2,231 | 2,492,900 | -1,585,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 13% |
| 20250819 | 2,171 | 2,215 | 2,162 | 2,210 | 3,716,600 | -1,065,500 | 102% | ▲▲▲▲ | 2822 | 0 | 0 | 100% | 12% |
| 20250814 | 2,115 | 2,137 | 2,102 | 2,136 | 3,677,700 | -1,002,100 | 101% | ▲ | 2882 | 0 | 5 | 100% | 8% |
| 20250728 | 1,994 | 2,003 | 1,991 | 1,998 | 2,073,700 | -385,700 | 100% | ▲ | 8882 | 0 | 10 | 98% | 1% |
| 20250812 | 2,100 | 2,144 | 2,094 | 2,138 | 5,519,600 | -1,347,700 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 8% |
| 20250805 | 2,010 | 2,013 | 1,993 | 2,007 | 2,966,600 | -31,900 | 101% | ▲▲ | 2222 | 0 | 5 | 100% | 2% |
| 20250804 | 1,991 | 2,001 | 1,984 | 1,995 | 2,998,500 | -443,900 | 100% | ▲ | 8882 | 0 | 5 | 99% | 1% |
| 20250801 | 2,002 | 2,007 | 1,985 | 1,991 | 3,442,400 | 511,800 | 100% | ▼ | 1717 | 0 | 7 | 99% | 1% |
| 20250731 | 1,999 | 2,005 | 1,993 | 1,999 | 2,930,600 | -43,100 | 101% | ▲▲ | 2222 | 0 | 7 | 99% | 1% |
| 20250730 | 1,971 | 1,988 | 1,967 | 1,988 | 2,973,700 | -31,400 | 100% | ▲ | 8882 | 0 | 8 | 98% | 1% |
| 20250729 | 1,990 | 1,995 | 1,975 | 1,979 | 3,005,100 | 931,400 | 99% | ▼ | 7777 | 0 | 9 | 97% | 0% |
| 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 | 0 | 95% | 7% |
| 20250815 | 2,130 | 2,153 | 2,120 | 2,152 | 4,102,000 | 424,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250806 | 2,015 | 2,047 | 2,015 | 2,037 | 4,186,100 | 1,219,500 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 3% |
| 20250807 | 2,034 | 2,056 | 2,031 | 2,056 | 4,783,200 | 597,100 | 101% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 4% |
| 20250808 | 2,043 | 2,100 | 2,037 | 2,100 | 6,867,300 | 2,084,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 6% |
| 20250818 | 2,168 | 2,212 | 2,166 | 2,170 | 4,782,100 | 680,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250820 | 2,230 | 2,255 | 2,220 | 2,236 | 4,078,100 | 361,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,436,500 | 91,800 | 592,800 | 40,600 | 843,700 | 51,200 |
| 2025-08-08 | 846,100 | 90,700 | 359,700 | 40,500 | 486,400 | 50,200 |
| 2025-08-15 | 498,300 | 139,100 | 235,000 | 47,300 | 263,300 | 91,800 |
| 2025-08-22 | 349,300 | 166,600 | 164,900 | 53,800 | 184,400 | 112,800 |