[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:14405億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 4,646 | 4,665 | 4,625 | 4,625 | 879,100 | 7,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251001 | 4,614 | 4,618 | 4,513 | 4,544 | 654,400 | -224,700 | 98% | ▼▼▼ | 8888 | 51 | 0 | 96% | 0% |
| 20251002 | 4,516 | 4,524 | 4,480 | 4,498 | 642,900 | -11,500 | 99% | ▼▼▼▼ | 8888 | 51 | 10 | 95% | 0% |
| 20251003 | 4,507 | 4,554 | 4,501 | 4,543 | 555,700 | -87,200 | 101% | ▲ | 2282 | 51 | 8 | 96% | 1% |
| 20251006 | 4,605 | 4,607 | 4,571 | 4,590 | 822,800 | 267,100 | 101% | ▲▲ | 1111 | 40 | 12 | 97% | 2% |
| 20251007 | 4,605 | 4,635 | 4,594 | 4,622 | 564,600 | -258,200 | 101% | ▲▲▲ | 2252 | 51 | 11 | 98% | 3% |
| 20251008 | 4,690 | 4,735 | 4,661 | 4,679 | 919,000 | 354,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251009 | 4,652 | 4,677 | 4,644 | 4,657 | 546,400 | -372,600 | 100% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251010 | 4,684 | 4,730 | 4,661 | 4,717 | 889,100 | 342,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251014 | 4,697 | 4,767 | 4,691 | 4,724 | 1,083,900 | 194,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251015 | 4,733 | 4,769 | 4,723 | 4,737 | 562,900 | -521,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251016 | 4,737 | 4,768 | 4,737 | 4,751 | 478,500 | -84,400 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20251017 | 4,760 | 4,805 | 4,755 | 4,791 | 683,800 | 205,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251020 | 4,850 | 4,852 | 4,806 | 4,824 | 690,300 | 6,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251021 | 4,822 | 4,867 | 4,818 | 4,831 | 568,100 | -122,200 | 100% | ▲▲▲▲▲▲▲ | 2282 | 51 | 0 | 100% | 7% |
| 20251022 | 4,825 | 4,845 | 4,821 | 4,840 | 451,500 | -116,600 | 100% | ▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20251023 | 4,840 | 4,841 | 4,802 | 4,832 | 574,000 | 122,500 | 100% | ▼ | 7717 | 0 | 0 | 100% | 7% |
| 20251024 | 4,828 | 4,838 | 4,788 | 4,800 | 711,700 | 137,700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251027 | 4,810 | 4,813 | 4,785 | 4,786 | 477,600 | -234,100 | 100% | ▼▼▼ | 8888 | 51 | 0 | 99% | 6% |
| 20251028 | 4,783 | 4,815 | 4,777 | 4,790 | 773,600 | 296,000 | 100% | ▲ | 1771 | 0 | 0 | 99% | 6% |
| 20251029 | 4,780 | 4,795 | 4,643 | 4,643 | 640,800 | -132,800 | 97% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251030 | 4,624 | 4,666 | 4,605 | 4,655 | 793,500 | 152,700 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20251031 | 4,700 | 4,705 | 4,638 | 4,662 | 706,000 | -87,500 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 2587 | GOLDMAN SACHS INTERNATIONAL | 1,345,462 | 0% | ▼ | -232,284 |
| 2025-10-01 | 2587 | GOLDMAN SACHS INTERNATIONAL | 1,577,746 | 1% | ▲ | 33,145 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 76,600 | 19,200 | 19,300 | 6,000 | 57,300 | 13,200 |
| 2025-10-17 | 88,200 | 18,200 | 23,800 | 6,100 | 64,400 | 12,100 |
| 2025-10-10 | 96,600 | 15,500 | 25,600 | 6,200 | 71,000 | 9,300 |
| 2025-10-03 | 136,400 | 20,000 | 31,000 | 6,800 | 105,400 | 13,200 |