[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:14887億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 5,016 | 5,027 | 4,964 | 5,011 | 739,200 | -92,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251117 | 5,015 | 5,049 | 4,991 | 5,026 | 519,100 | -220,100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251118 | 5,035 | 5,048 | 4,968 | 4,968 | 521,500 | 2,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20251119 | 4,971 | 4,991 | 4,885 | 4,903 | 740,800 | 219,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251120 | 4,850 | 4,897 | 4,814 | 4,814 | 733,200 | -7,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20251121 | 4,866 | 4,964 | 4,863 | 4,914 | 1,674,700 | 941,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251125 | 5,005 | 5,005 | 4,891 | 4,927 | 970,600 | -704,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251126 | 4,920 | 4,949 | 4,906 | 4,947 | 709,100 | -261,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251127 | 4,922 | 4,977 | 4,922 | 4,941 | 321,600 | -387,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251128 | 4,938 | 4,968 | 4,918 | 4,952 | 548,700 | 227,100 | 100% | ▲ | 7711 | 0 | 0 | 99% | 6% |
| 20251201 | 4,899 | 4,903 | 4,793 | 4,818 | 761,600 | 212,900 | 97% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251202 | 4,800 | 4,871 | 4,781 | 4,870 | 731,300 | -30,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251203 | 4,830 | 4,854 | 4,801 | 4,817 | 433,600 | -297,700 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20251204 | 4,781 | 4,839 | 4,781 | 4,824 | 453,300 | 19,700 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20251205 | 4,795 | 4,826 | 4,763 | 4,805 | 466,300 | 13,000 | 100% | ▼ | 7717 | 51 | 0 | 96% | 0% |
| 20251208 | 4,825 | 4,851 | 4,798 | 4,822 | 440,000 | -26,300 | 100% | ▲ | 2222 | 51 | 0 | 96% | 0% |
| 20251209 | 4,846 | 4,857 | 4,802 | 4,825 | 394,200 | -45,800 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 0% |
| 20251210 | 4,833 | 4,867 | 4,813 | 4,862 | 485,400 | 91,200 | 101% | ▲▲▲ | 1171 | 0 | 0 | 97% | 1% |
| 20251211 | 4,830 | 4,853 | 4,808 | 4,815 | 525,600 | 40,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251212 | 4,858 | 4,868 | 4,785 | 4,788 | 685,500 | 159,900 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251215 | 4,865 | 4,866 | 4,817 | 4,818 | 378,800 | -306,700 | 101% | ▲ | 8222 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 71,800 | 16,200 | 15,100 | 5,100 | 56,700 | 11,100 |
| 2025-11-28 | 60,000 | 20,600 | 12,700 | 6,200 | 47,300 | 14,400 |
| 2025-11-21 | 58,900 | 22,500 | 15,000 | 6,200 | 43,900 | 16,300 |
| 2025-11-14 | 70,300 | 26,600 | 16,400 | 6,600 | 53,900 | 20,000 |