[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:15385億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,809 | 4,814 | 4,713 | 4,732 | 525,200 | -188,000 | 98% | ▼ | 8828 | 0 | 18 | 96% | 0% |
| 20251223 | 4,706 | 4,768 | 4,701 | 4,753 | 472,200 | -53,000 | 100% | ▲ | 8882 | 0 | 16 | 96% | 0% |
| 20251224 | 4,750 | 4,772 | 4,746 | 4,747 | 358,200 | -114,000 | 100% | ▼ | 2228 | 0 | 15 | 96% | 0% |
| 20251225 | 4,768 | 4,779 | 4,745 | 4,753 | 128,400 | -229,800 | 100% | ▲ | 2822 | 0 | 14 | 96% | 0% |
| 20251226 | 4,755 | 4,802 | 4,755 | 4,802 | 278,200 | 149,800 | 101% | ▲▲ | 1171 | 51 | 13 | 99% | 1% |
| 20251229 | 4,736 | 4,774 | 4,736 | 4,744 | 350,700 | 72,500 | 99% | ▼ | 7777 | 0 | 12 | 97% | 0% |
| 20251230 | 4,786 | 4,794 | 4,727 | 4,727 | 543,400 | 192,700 | 100% | ▼▼ | 1717 | 0 | 11 | 97% | 0% |
| 20260105 | 4,740 | 4,771 | 4,731 | 4,745 | 509,200 | -34,200 | 100% | ▲ | 8282 | 0 | 10 | 98% | 0% |
| 20260106 | 4,760 | 4,795 | 4,746 | 4,794 | 692,500 | 183,300 | 101% | ▲▲ | 1111 | 40 | 9 | 99% | 1% |
| 20260107 | 4,765 | 4,801 | 4,741 | 4,784 | 690,500 | -2,000 | 100% | ▼ | 2828 | 0 | 8 | 98% | 1% |
| 20260108 | 4,803 | 4,845 | 4,779 | 4,828 | 518,500 | -172,000 | 101% | ▲ | 2222 | 0 | 8 | 99% | 2% |
| 20260109 | 4,831 | 4,863 | 4,822 | 4,835 | 479,400 | -39,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260113 | 4,850 | 4,893 | 4,832 | 4,838 | 581,300 | 101,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 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 | 0 | 100% | 3% |
| 20260116 | 4,839 | 4,902 | 4,826 | 4,902 | 593,900 | 156,400 | 101% | ▲ | 7771 | 0 | 0 | 100% | 4% |
| 20260119 | 4,920 | 5,056 | 4,920 | 5,027 | 969,500 | 375,600 | 103% | ▲▲ | 1111 | 40 | 0 | 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2587 | Barclays Capital Securities Ltd | 1,584,449 | 1% | ▲ | |
| 2025-12-24 | 2587 | Barclays Bank PLC | 764,110 | 0% | ▼ | -809,835 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 54,200 | 16,100 | 19,100 | 5,200 | 35,100 | 10,900 |
| 2026-01-09 | 59,300 | 15,800 | 19,200 | 5,100 | 40,100 | 10,700 |
| 2025-12-26 | 57,900 | 24,600 | 15,900 | 5,100 | 42,000 | 19,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |