[2579]コカＢＪＨ:【最大ボトラー】主力の東西ボトラー社が経営統合して誕生した持ち株会社
Yahoo! 【プライム/04食料品】 売上高:8926810 当期純利益:73090 総資産:8041530 時価:4515億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 2,569 | 2,580 | 2,529 | 2,544 | 786,500 | 265,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251029 | 2,516 | 2,537 | 2,440 | 2,444 | 755,700 | 342,900 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251031 | 2,510 | 2,530 | 2,463 | 2,464 | 743,700 | 93,600 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20251030 | 2,450 | 2,471 | 2,437 | 2,464 | 650,100 | -105,600 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251009 | 2,530 | 2,548 | 2,520 | 2,545 | 614,900 | 37,900 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251014 | 2,516 | 2,544 | 2,502 | 2,519 | 606,300 | 70,700 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 2,605 | 2,646 | 2,600 | 2,644 | 588,900 | 220,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20251008 | 2,560 | 2,578 | 2,522 | 2,525 | 577,000 | 109,200 | 99% | ▼▼▼▼▼ | 1117 | 51 | 0 | 93% | 0% |
| 20251002 | 2,632 | 2,639 | 2,593 | 2,599 | 570,900 | -18,000 | 98% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251024 | 2,540 | 2,558 | 2,518 | 2,558 | 544,200 | 115,800 | 100% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20251015 | 2,525 | 2,543 | 2,499 | 2,517 | 537,500 | -68,800 | 100% | ▼▼▼ | 8828 | 24 | 0 | 93% | 0% |
| 20250929 | 2,715 | 2,723 | 2,634 | 2,645 | 536,100 | -121,300 | 98% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251010 | 2,525 | 2,550 | 2,513 | 2,533 | 535,600 | -79,300 | 100% | ▼ | 2888 | 0 | 0 | 93% | 0% |
| 20251003 | 2,588 | 2,611 | 2,546 | 2,553 | 520,800 | -50,100 | 98% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20251016 | 2,502 | 2,519 | 2,469 | 2,477 | 508,200 | -29,300 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20251007 | 2,526 | 2,552 | 2,520 | 2,543 | 467,800 | -318,700 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251017 | 2,486 | 2,505 | 2,477 | 2,497 | 446,200 | -62,000 | 101% | ▲ | 8282 | 51 | 0 | 92% | 1% |
| 20251023 | 2,561 | 2,572 | 2,540 | 2,556 | 428,400 | 78,000 | 100% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251028 | 2,565 | 2,568 | 2,526 | 2,537 | 412,800 | 2,800 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251027 | 2,558 | 2,577 | 2,543 | 2,559 | 410,000 | -134,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251021 | 2,517 | 2,541 | 2,512 | 2,531 | 397,100 | 9,600 | 100% | ▲▲▲ | 1171 | 51 | 0 | 93% | 2% |
| 20251020 | 2,520 | 2,525 | 2,503 | 2,518 | 387,500 | -58,700 | 101% | ▲▲ | 2222 | 51 | 0 | 93% | 2% |
| 20250930 | 2,649 | 2,650 | 2,624 | 2,635 | 368,200 | -167,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251022 | 2,544 | 2,569 | 2,541 | 2,561 | 350,400 | -46,700 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 94% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 2579 | JPM Securities Japan Co Ltd. | 701,154 | 0% | ▼ | -326,500 |
| 2025-10-02 | 2579 | JPM Securities Japan Co Ltd. | 1,027,654 | 1% | ▼ | -88,400 |
| 2025-10-02 | 2579 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 830,521 | 0% | ▼ | -220,600 |
| 2025-09-29 | 2579 | JPM Securities Japan Co Ltd. | 1,116,054 | 1% | ▲ | 96,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 266,400 | 77,700 | 176,200 | 15,900 | 90,200 | 61,800 |
| 2025-10-10 | 275,200 | 49,900 | 182,200 | 14,100 | 93,000 | 35,800 |
| 2025-10-17 | 297,200 | 63,200 | 210,400 | 13,200 | 86,800 | 50,000 |
| 2025-10-24 | 303,400 | 42,100 | 219,300 | 13,300 | 84,100 | 28,800 |