[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:4642億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 2,670 | 2,684 | 2,655 | 2,682 | 562,700 | -97,200 | 100% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20250917 | 2,665 | 2,695 | 2,660 | 2,663 | 492,100 | -70,600 | 99% | ▼ | 2288 | 51 | 0 | 97% | 4% |
| 20250918 | 2,695 | 2,695 | 2,658 | 2,672 | 334,900 | -157,200 | 100% | ▲ | 5822 | 51 | 0 | 98% | 4% |
| 20251008 | 2,560 | 2,578 | 2,522 | 2,525 | 577,000 | 109,200 | 99% | ▼▼▼▼▼ | 1117 | 51 | 0 | 93% | 0% |
| 20250922 | 2,673 | 2,685 | 2,636 | 2,636 | 440,200 | -188,200 | 99% | ▼▼ | 2828 | 51 | 0 | 96% | 3% |
| 20251003 | 2,588 | 2,611 | 2,546 | 2,553 | 520,800 | -50,100 | 98% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250910 | 2,700 | 2,711 | 2,677 | 2,685 | 538,400 | -223,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20251007 | 2,526 | 2,552 | 2,520 | 2,543 | 467,800 | -318,700 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251006 | 2,569 | 2,580 | 2,529 | 2,544 | 786,500 | 265,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251010 | 2,525 | 2,550 | 2,513 | 2,533 | 535,600 | -79,300 | 100% | ▼ | 2888 | 0 | 0 | 93% | 0% |
| 20250909 | 2,705 | 2,712 | 2,680 | 2,691 | 762,100 | -31,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 5% |
| 20251009 | 2,530 | 2,548 | 2,520 | 2,545 | 614,900 | 37,900 | 101% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251002 | 2,632 | 2,639 | 2,593 | 2,599 | 570,900 | -18,000 | 98% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251001 | 2,605 | 2,646 | 2,600 | 2,644 | 588,900 | 220,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250930 | 2,649 | 2,650 | 2,624 | 2,635 | 368,200 | -167,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250929 | 2,715 | 2,723 | 2,634 | 2,645 | 536,100 | -121,300 | 98% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20250926 | 2,689 | 2,718 | 2,675 | 2,713 | 657,400 | 24,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250925 | 2,679 | 2,685 | 2,656 | 2,675 | 633,100 | -158,800 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250924 | 2,650 | 2,715 | 2,648 | 2,682 | 791,900 | 351,700 | 102% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20250919 | 2,650 | 2,677 | 2,647 | 2,660 | 628,400 | 293,500 | 100% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250912 | 2,735 | 2,736 | 2,670 | 2,674 | 659,900 | 28,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20250911 | 2,674 | 2,700 | 2,663 | 2,700 | 631,600 | 93,200 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 2579 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,051,121 | 1% | ▲ | |
| 2025-09-19 | 2579 | JPM Securities Japan Co Ltd. | 1,035,256 | 1% | ▲ | |
| 2025-09-25 | 2579 | JPM Securities Japan Co Ltd. | 1,100,965 | 1% | ▲ | |
| 2025-09-26 | 2579 | JPM Securities Japan Co Ltd. | 1,019,154 | 1% | ▼ | -81,811 |
| 2025-09-29 | 2579 | JPM Securities Japan Co Ltd. | 1,116,054 | 1% | ▲ | 96,900 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 278,500 | 133,400 | 179,400 | 26,800 | 99,100 | 106,600 |
| 2025-09-19 | 274,600 | 123,600 | 177,900 | 27,900 | 96,700 | 95,700 |
| 2025-09-26 | 262,600 | 132,500 | 176,900 | 28,900 | 85,700 | 103,600 |
| 2025-10-03 | 266,400 | 77,700 | 176,200 | 15,900 | 90,200 | 61,800 |