[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:14359億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 4,608 | 4,810 | 4,607 | 4,716 | 885,200 | 448,400 | 103% | ▲ | 1171 | 10 | 0 | 98% | 4% |
| 20250902 | 4,605 | 4,830 | 4,524 | 4,725 | 8,671,700 | 8,290,500 | 103% | ▲▲ | 1711 | 10 | 0 | 98% | 4% |
| 20250901 | 4,571 | 4,648 | 4,570 | 4,590 | 381,200 | -156,100 | 101% | ▲ | 2222 | 51 | 0 | 96% | 1% |
| 20250820 | 4,622 | 4,707 | 4,615 | 4,683 | 748,200 | -632,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250812 | 4,805 | 4,839 | 4,791 | 4,805 | 933,700 | -413,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250826 | 4,705 | 4,709 | 4,619 | 4,619 | 980,900 | 95,700 | 98% | ▼ | 7117 | 0 | 0 | 96% | 2% |
| 20250815 | 4,720 | 4,725 | 4,635 | 4,691 | 748,400 | 133,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250819 | 4,506 | 4,577 | 4,506 | 4,577 | 1,381,000 | 706,300 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20250829 | 4,565 | 4,572 | 4,540 | 4,560 | 537,300 | 94,900 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 95% | 0% |
| 20250909 | 4,671 | 4,683 | 4,580 | 4,589 | 1,147,900 | 625,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250908 | 4,721 | 4,736 | 4,680 | 4,680 | 522,000 | 43,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250911 | 4,628 | 4,663 | 4,621 | 4,647 | 671,300 | -302,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250903 | 4,702 | 4,753 | 4,699 | 4,705 | 1,204,800 | -7,466,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20250821 | 4,690 | 4,694 | 4,634 | 4,634 | 483,400 | -264,800 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250910 | 4,622 | 4,680 | 4,604 | 4,658 | 974,200 | -173,700 | 102% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250818 | 4,691 | 4,710 | 4,638 | 4,646 | 674,700 | -73,700 | 99% | ▼▼▼▼ | 8288 | 51 | 0 | 97% | 3% |
| 20250904 | 4,715 | 4,741 | 4,692 | 4,720 | 563,100 | -641,700 | 100% | ▲ | 8822 | 0 | 0 | 98% | 4% |
| 20250905 | 4,734 | 4,738 | 4,686 | 4,707 | 479,000 | -84,100 | 100% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 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% |
| 20250822 | 4,635 | 4,643 | 4,583 | 4,600 | 436,800 | -46,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250814 | 4,774 | 4,803 | 4,743 | 4,751 | 614,800 | -58,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250813 | 4,783 | 4,808 | 4,759 | 4,759 | 672,800 | -260,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 105,500 | 25,000 | 47,200 | 12,700 | 58,300 | 12,300 |
| 2025-08-22 | 111,600 | 19,900 | 47,300 | 12,300 | 64,300 | 7,600 |
| 2025-08-29 | 117,900 | 18,200 | 44,300 | 9,700 | 73,600 | 8,500 |
| 2025-09-05 | 115,600 | 148,400 | 46,900 | 11,900 | 68,700 | 136,500 |