[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/食料品】 売上高:8926810 当期純利益:73090 総資産:8041530 時価:4713億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 2,555 | 2,567 | 2,540 | 2,566 | 411,300 | -132,600 | 100% | -- | 8885 | 51 | 0 | 95% | 15% |
| 20250825 | 2,624 | 2,633 | 2,596 | 2,611 | 532,400 | 141,200 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 17% |
| 20250818 | 2,589 | 2,625 | 2,575 | 2,575 | 650,700 | -41,000 | 99% | ▼▼▼▼ | 2888 | 51 | 0 | 98% | 16% |
| 20250815 | 2,599 | 2,610 | 2,576 | 2,593 | 691,700 | 126,000 | 100% | ▼▼▼ | 7777 | 51 | 0 | 98% | 16% |
| 20250814 | 2,611 | 2,621 | 2,578 | 2,594 | 565,700 | -187,900 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 16% |
| 20250813 | 2,630 | 2,632 | 2,586 | 2,610 | 753,600 | -769,000 | 99% | ▼ | 8888 | 51 | 0 | 99% | 17% |
| 20250820 | 2,611 | 2,695 | 2,611 | 2,689 | 1,173,200 | 326,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20250812 | 2,637 | 2,652 | 2,602 | 2,637 | 1,522,600 | 451,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250729 | 2,298 | 2,300 | 2,271 | 2,278 | 648,100 | -27,500 | 98% | ▼▼▼ | 8888 | 24 | 5 | 97% | 1% |
| 20250826 | 2,617 | 2,617 | 2,562 | 2,566 | 543,900 | 11,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 15% |
| 20250808 | 2,600 | 2,625 | 2,596 | 2,617 | 1,071,400 | -621,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 17% |
| 20250807 | 2,620 | 2,630 | 2,565 | 2,583 | 1,692,500 | -150,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 16% |
| 20250806 | 2,646 | 2,648 | 2,593 | 2,618 | 1,842,900 | -799,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250805 | 2,600 | 2,628 | 2,573 | 2,610 | 2,642,500 | -3,295,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250804 | 2,528 | 2,596 | 2,478 | 2,581 | 5,938,400 | 4,105,000 | 116% | ▲ | 1111 | 0 | 12 | 100% | 16% |
| 20250819 | 2,609 | 2,627 | 2,590 | 2,627 | 846,500 | 195,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250801 | 2,310 | 2,310 | 2,228 | 2,228 | 1,833,400 | 1,074,800 | 96% | ▼ | 7717 | 0 | 2 | 95% | 0% |
| 20250821 | 2,689 | 2,692 | 2,652 | 2,653 | 575,600 | -597,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 19% |
| 20250822 | 2,641 | 2,653 | 2,628 | 2,636 | 391,200 | -184,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 18% |
| 20250731 | 2,302 | 2,313 | 2,300 | 2,310 | 758,600 | -1,388,000 | 101% | ▲▲ | 2222 | 0 | 3 | 98% | 2% |
| 20250730 | 2,279 | 2,308 | 2,278 | 2,295 | 2,146,600 | 1,498,500 | 101% | ▲ | 1171 | 0 | 4 | 98% | 2% |
| 20250728 | 2,325 | 2,331 | 2,305 | 2,320 | 675,600 | 207,400 | 100% | ▼▼ | 7777 | 0 | 6 | 99% | 3% |
| 20250828 | 2,567 | 2,601 | 2,559 | 2,572 | 397,100 | -14,200 | 100% | ▲ | 2222 | 0 | 0 | 96% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 2579 | モルガン・スタンレーMUFG証券株式会社 | 1,205,372 | 1% | ▲ | |
| 2025-07-30 | 2579 | GOLDMAN SACHS INTERNATIONAL | 1,343,539 | 1% | ▲ | 346,956 |
| 2025-07-31 | 2579 | モルガン・スタンレーMUFG証券株式会社 | 959,064 | 1% | ▼ | -246,308 |
| 2025-08-01 | 2579 | モルガン・スタンレーMUFG証券株式会社 | 1,309,120 | 1% | ▲ | 350,056 |
| 2025-08-04 | 2579 | モルガン・スタンレーMUFG証券株式会社 | 736,720 | 0% | ▼ | -572,400 |
| 2025-08-04 | 2579 | GOLDMAN SACHS INTERNATIONAL | 1,323,706 | 1% | ▼ | |
| 2025-08-05 | 2579 | GOLDMAN SACHS INTERNATIONAL | 984,426 | 1% | ▼ | -339,280 |
| 2025-08-06 | 2579 | GOLDMAN SACHS INTERNATIONAL | 773,226 | 0% | ▼ | -211,200 |
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 | 435,700 | 41,900 | 250,200 | 14,700 | 185,500 | 27,200 |
| 2025-08-08 | 327,900 | 205,800 | 201,700 | 25,200 | 126,200 | 180,600 |
| 2025-08-15 | 324,100 | 181,200 | 205,400 | 17,700 | 118,700 | 163,500 |
| 2025-08-22 | 291,500 | 189,000 | 192,600 | 30,600 | 98,900 | 158,400 |