[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/食料品】 売上高:16967650 当期純利益:934950 総資産:20580300 時価:14130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 4,550 | 4,583 | 4,545 | 4,578 | 564,900 | 169,500 | 100% | ▲ | 7771 | 0 | 11 | 99% | 3% |
| 20250729 | 4,575 | 4,577 | 4,530 | 4,550 | 549,800 | -15,100 | 99% | ▼ | 8828 | 0 | 10 | 98% | 2% |
| 20250730 | 4,581 | 4,594 | 4,549 | 4,568 | 765,700 | 215,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250731 | 4,568 | 4,576 | 4,555 | 4,568 | 522,300 | -243,400 | 100% | -- | 8285 | 0 | 8 | 99% | 3% |
| 20250801 | 4,558 | 4,616 | 4,558 | 4,590 | 599,000 | 76,700 | 100% | ▲ | 1171 | 0 | 7 | 99% | 3% |
| 20250804 | 4,588 | 4,629 | 4,565 | 4,616 | 850,600 | 251,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250805 | 4,600 | 4,623 | 4,565 | 4,577 | 816,000 | -34,600 | 99% | ▼ | 8528 | 0 | 0 | 99% | 3% |
| 20250806 | 4,601 | 4,615 | 4,571 | 4,596 | 769,500 | -46,500 | 100% | ▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250807 | 4,563 | 4,666 | 4,442 | 4,662 | 1,494,700 | 725,200 | 101% | ▲▲ | 1771 | 0 | 3 | 100% | 5% |
| 20250808 | 4,720 | 4,805 | 4,718 | 4,772 | 1,346,900 | -147,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250812 | 4,805 | 4,839 | 4,791 | 4,805 | 933,700 | -413,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250813 | 4,783 | 4,808 | 4,759 | 4,759 | 672,800 | -260,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250814 | 4,774 | 4,803 | 4,743 | 4,751 | 614,800 | -58,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250815 | 4,720 | 4,725 | 4,635 | 4,691 | 748,400 | 133,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250818 | 4,691 | 4,710 | 4,638 | 4,646 | 674,700 | -73,700 | 99% | ▼▼▼▼ | 8288 | 51 | 0 | 97% | 3% |
| 20250819 | 4,506 | 4,577 | 4,506 | 4,577 | 1,381,000 | 706,300 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20250820 | 4,622 | 4,707 | 4,615 | 4,683 | 748,200 | -632,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250821 | 4,690 | 4,694 | 4,634 | 4,634 | 483,400 | -264,800 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250822 | 4,635 | 4,643 | 4,583 | 4,600 | 436,800 | -46,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250825 | 4,608 | 4,810 | 4,607 | 4,716 | 885,200 | 448,400 | 103% | ▲ | 1171 | 10 | 0 | 98% | 4% |
| 20250826 | 4,705 | 4,709 | 4,619 | 4,619 | 980,900 | 95,700 | 98% | ▼ | 7117 | 0 | 0 | 96% | 2% |
| 20250827 | 4,599 | 4,605 | 4,571 | 4,575 | 581,100 | -399,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250828 | 4,585 | 4,588 | 4,555 | 4,573 | 442,400 | -138,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 111,600 | 19,900 | 47,300 | 12,300 | 64,300 | 7,600 |
| 2025-08-15 | 105,500 | 25,000 | 47,200 | 12,700 | 58,300 | 12,300 |
| 2025-08-08 | 117,500 | 24,300 | 37,500 | 11,100 | 80,000 | 13,200 |
| 2025-08-01 | 141,600 | 17,800 | 42,500 | 11,000 | 99,100 | 6,800 |