[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:14458億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 4,727 | 4,758 | 4,717 | 4,727 | 815,100 | -9,200 | 100% | ▲▲ | 2282 | 51 | 0 | 100% | 4% |
| 20250925 | 4,730 | 4,735 | 4,672 | 4,706 | 824,300 | -211,800 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250922 | 4,685 | 4,729 | 4,669 | 4,706 | 605,900 | -616,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250924 | 4,747 | 4,756 | 4,671 | 4,690 | 1,036,100 | 430,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250919 | 4,615 | 4,697 | 4,607 | 4,685 | 1,222,600 | 584,000 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20250916 | 4,624 | 4,692 | 4,606 | 4,684 | 856,400 | 104,800 | 102% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250908 | 4,721 | 4,736 | 4,680 | 4,680 | 522,000 | 43,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251008 | 4,690 | 4,735 | 4,661 | 4,679 | 919,000 | 354,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250917 | 4,690 | 4,740 | 4,665 | 4,673 | 1,465,900 | 609,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250910 | 4,622 | 4,680 | 4,604 | 4,658 | 974,200 | -173,700 | 102% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250918 | 4,696 | 4,696 | 4,643 | 4,651 | 638,600 | -827,300 | 100% | ▼▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250929 | 4,724 | 4,725 | 4,642 | 4,650 | 871,300 | 56,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250911 | 4,628 | 4,663 | 4,621 | 4,647 | 671,300 | -302,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250930 | 4,646 | 4,665 | 4,625 | 4,625 | 879,100 | 7,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251007 | 4,605 | 4,635 | 4,594 | 4,622 | 564,600 | -258,200 | 101% | ▲▲▲ | 2252 | 51 | 0 | 98% | 3% |
| 20250912 | 4,628 | 4,656 | 4,601 | 4,601 | 751,600 | 80,300 | 99% | ▼▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251006 | 4,605 | 4,607 | 4,571 | 4,590 | 822,800 | 267,100 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250909 | 4,671 | 4,683 | 4,580 | 4,589 | 1,147,900 | 625,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251001 | 4,614 | 4,618 | 4,513 | 4,544 | 654,400 | -224,700 | 98% | ▼▼▼ | 8888 | 51 | 0 | 96% | 0% |
| 20251003 | 4,507 | 4,554 | 4,501 | 4,543 | 555,700 | -87,200 | 101% | ▲ | 2282 | 51 | 0 | 96% | 1% |
| 20251002 | 4,516 | 4,524 | 4,480 | 4,498 | 642,900 | -11,500 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 2587 | GOLDMAN SACHS INTERNATIONAL | 1,566,326 | 1% | ▲ | 79,403 |
| 2025-09-19 | 2587 | GOLDMAN SACHS INTERNATIONAL | 1,486,923 | 0% | ▼ | -63,880 |
| 2025-09-29 | 2587 | GOLDMAN SACHS INTERNATIONAL | 1,544,601 | 0% | ▼ | -21,725 |
| 2025-09-12 | 2587 | GOLDMAN SACHS INTERNATIONAL | 1,550,803 | 1% | ▲ | |
| 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 146,900 | 47,300 | 42,300 | 9,300 | 104,600 | 38,000 |
| 2025-09-19 | 117,200 | 34,600 | 40,800 | 9,800 | 76,400 | 24,800 |
| 2025-09-26 | 92,000 | 36,400 | 26,600 | 10,000 | 65,400 | 26,400 |
| 2025-10-03 | 136,400 | 20,000 | 31,000 | 6,800 | 105,400 | 13,200 |