[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:23425億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 2,704 | 2,742 | 2,679 | 2,742 | 3,654,000 | -3,000,800 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 17% |
| 20260226 | 2,681 | 2,682 | 2,635 | 2,644 | 3,044,400 | 86,400 | 99% | ▼ | 7717 | 51 | 0 | 99% | 13% |
| 20260213 | 2,555 | 2,592 | 2,538 | 2,592 | 4,330,200 | 305,100 | 102% | ▲▲▲ | 1111 | 41 | 10 | 100% | 11% |
| 20260216 | 2,689 | 2,727 | 2,654 | 2,682 | 6,039,600 | 1,709,400 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260206 | 2,461 | 2,471 | 2,438 | 2,471 | 2,891,800 | 522,400 | 102% | ▲▲▲▲ | 1111 | 40 | 5 | 99% | 6% |
| 20260212 | 2,524 | 2,555 | 2,506 | 2,534 | 4,025,100 | 517,900 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 8% |
| 20260224 | 2,691 | 2,692 | 2,630 | 2,651 | 5,044,800 | 959,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20260220 | 2,641 | 2,643 | 2,594 | 2,639 | 4,085,500 | 312,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 13% |
| 20260305 | 2,647 | 2,666 | 2,563 | 2,563 | 5,019,600 | -1,185,400 | 98% | ▼▼▼ | 2228 | 24 | 0 | 93% | 7% |
| 20260227 | 2,660 | 2,707 | 2,651 | 2,707 | 6,654,800 | 3,610,400 | 102% | ▲ | 1171 | 10 | 0 | 100% | 16% |
| 20260218 | 2,579 | 2,584 | 2,532 | 2,550 | 4,543,600 | 857,500 | 99% | ▼▼ | 7777 | 0 | 8 | 95% | 9% |
| 20260304 | 2,560 | 2,610 | 2,519 | 2,610 | 6,205,000 | 2,800,700 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 11% |
| 20260303 | 2,722 | 2,729 | 2,675 | 2,692 | 3,404,300 | -249,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20260225 | 2,677 | 2,689 | 2,636 | 2,666 | 2,958,000 | -2,086,800 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 99% | 14% |
| 20260219 | 2,580 | 2,631 | 2,567 | 2,607 | 3,773,400 | -770,200 | 102% | ▲ | 2222 | 0 | 7 | 97% | 11% |
| 20260202 | 2,433 | 2,438 | 2,327 | 2,340 | 5,214,800 | 2,576,800 | 98% | ▼ | 1717 | 0 | 9 | 93% | 0% |
| 20260217 | 2,634 | 2,651 | 2,573 | 2,578 | 3,686,100 | -2,353,500 | 96% | ▼ | 8888 | 0 | 0 | 96% | 10% |
| 20260210 | 2,445 | 2,501 | 2,441 | 2,500 | 3,507,200 | 414,700 | 103% | ▲ | 1171 | 0 | 3 | 100% | 7% |
| 20260209 | 2,465 | 2,480 | 2,432 | 2,437 | 3,092,500 | 200,700 | 99% | ▼ | 1717 | 0 | 4 | 97% | 4% |
| 20260205 | 2,438 | 2,454 | 2,400 | 2,427 | 2,369,400 | -243,500 | 102% | ▲▲▲ | 2222 | 0 | 6 | 97% | 4% |
| 20260204 | 2,368 | 2,400 | 2,360 | 2,388 | 2,612,900 | -967,200 | 101% | ▲▲ | 2252 | 0 | 5 | 95% | 2% |
| 20260203 | 2,368 | 2,386 | 2,352 | 2,354 | 3,580,100 | -1,634,700 | 101% | ▲ | 8282 | 0 | 6 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 347,900 | 102,600 | 182,900 | 45,100 | 165,000 | 57,500 |
| 2026-02-13 | 393,800 | 107,800 | 176,800 | 46,200 | 217,000 | 61,600 |
| 2026-02-20 | 382,300 | 118,000 | 200,300 | 47,600 | 182,000 | 70,400 |
| 2026-02-27 | 378,900 | 119,900 | 194,700 | 48,300 | 184,200 | 71,600 |
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） |