[2587]サントリＢＦ:【清涼飲料】缶コーヒーや茶飲料国内シェア2位
Yahoo! 【プライム/04食料品】 売上高:16967650 当期純利益:934950 総資産:20580300 時価:14788億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,850 | 4,893 | 4,832 | 4,838 | 581,300 | 101,900 | 100% | ▲▲▲ | 1111 | 41 | 17 | 100% | 2% |
| 20260114 | 4,800 | 4,889 | 4,790 | 4,889 | 534,700 | -46,600 | 101% | ▲▲▲▲ | 8882 | 0 | 5 | 100% | 3% |
| 20260115 | 4,875 | 4,929 | 4,869 | 4,869 | 437,500 | -97,200 | 100% | ▼ | 2228 | 0 | 15 | 100% | 3% |
| 20260116 | 4,839 | 4,902 | 4,826 | 4,902 | 593,900 | 156,400 | 101% | ▲ | 7771 | 0 | 14 | 100% | 4% |
| 20260119 | 4,920 | 5,056 | 4,920 | 5,027 | 969,500 | 375,600 | 103% | ▲▲ | 1111 | 40 | 14 | 100% | 6% |
| 20260120 | 5,034 | 5,063 | 5,009 | 5,060 | 558,200 | -411,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260121 | 5,085 | 5,087 | 4,995 | 5,023 | 773,000 | 214,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20260122 | 5,037 | 5,084 | 5,010 | 5,014 | 737,500 | -35,500 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20260123 | 5,000 | 5,033 | 4,940 | 4,979 | 542,500 | -195,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260126 | 4,987 | 5,017 | 4,953 | 5,002 | 657,200 | 114,700 | 100% | ▲ | 7171 | 0 | 10 | 99% | 6% |
| 20260127 | 4,972 | 4,996 | 4,926 | 4,937 | 453,900 | -203,300 | 99% | ▼ | 8888 | 0 | 9 | 98% | 4% |
| 20260128 | 4,840 | 4,868 | 4,816 | 4,841 | 838,300 | 384,400 | 98% | ▼▼ | 7777 | 0 | 6 | 96% | 2% |
| 20260129 | 4,787 | 4,832 | 4,770 | 4,812 | 565,200 | -273,100 | 99% | ▼▼▼ | 8888 | 51 | 4 | 95% | 2% |
| 20260130 | 4,852 | 4,873 | 4,804 | 4,873 | 602,500 | 37,300 | 101% | ▲ | 1111 | 0 | 4 | 96% | 3% |
| 20260202 | 4,982 | 4,982 | 4,923 | 4,974 | 618,900 | 16,400 | 102% | ▲▲ | 1111 | 40 | 5 | 98% | 5% |
| 20260203 | 4,929 | 5,058 | 4,929 | 5,034 | 528,800 | -90,100 | 101% | ▲▲▲ | 2282 | 51 | 3 | 99% | 5% |
| 20260204 | 5,117 | 5,161 | 5,066 | 5,137 | 782,200 | 253,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260205 | 5,210 | 5,244 | 5,179 | 5,179 | 741,800 | -40,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260206 | 5,233 | 5,245 | 5,196 | 5,245 | 633,800 | -108,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260209 | 5,250 | 5,308 | 5,193 | 5,215 | 925,800 | 292,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260210 | 5,172 | 5,214 | 5,166 | 5,186 | 614,300 | -311,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260212 | 5,298 | 5,399 | 4,786 | 4,786 | 2,398,700 | 1,784,400 | 92% | ▼▼▼ | 1717 | 24 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 2587 | Barclays Capital Securities Ltd | 1,873,949 | 1% | ▲ | 88,500 |
| 2026-02-02 | 2587 | Barclays Capital Securities Ltd | 1,785,449 | 1% | ▼ | -73,200 |
| 2026-01-30 | 2587 | Barclays Capital Securities Ltd | 1,858,649 | 1% | ▲ | 171,300 |
| 2026-01-23 | 2587 | Barclays Capital Securities Ltd | 1,687,349 | 1% | ▲ | 170,099 |
| 2026-01-21 | 2587 | Barclays Capital Securities Ltd | 1,517,250 | 0% | ▼ | -67,199 |
| 2026-01-15 | 2587 | Barclays Capital Securities Ltd | 1,584,449 | 1% | ▲ |
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 | 40,000 | 23,700 | 9,800 | 5,400 | 30,200 | 18,300 |
| 2026-01-30 | 50,100 | 17,100 | 14,000 | 5,800 | 36,100 | 11,300 |
| 2026-01-23 | 58,700 | 21,100 | 21,800 | 5,100 | 36,900 | 16,000 |
| 2026-01-16 | 54,200 | 16,100 | 19,100 | 5,200 | 35,100 | 10,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-06 09:46 | S100XJ2L | ツェナ・インベストメント・マネジメント・エルエルシー（Ｐｚｅｎａ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ） | 変更報告書 |
| 2026-01-30 12:39 | S100XIF4 | ツェナ・インベストメント・マネジメント・エルエルシー（Ｐｚｅｎａ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ） | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-19 12:21 | S100XGCK | ツェナ・インベストメント・マネジメント・エルエルシー（Ｐｚｅｎａ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ， ＬＬＣ） | 大量保有報告書 |