[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:15184億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251021 | 4,822 | 4,867 | 4,818 | 4,831 | 568,100 | -122,200 | 100% | ▲▲▲▲▲▲▲ | 2282 | 51 | 0 | 100% | 7% |
| 20251117 | 5,015 | 5,049 | 4,991 | 5,026 | 519,100 | -220,100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251114 | 5,016 | 5,027 | 4,964 | 5,011 | 739,200 | -92,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251113 | 4,970 | 5,017 | 4,902 | 5,012 | 831,300 | -573,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251110 | 4,835 | 4,840 | 4,780 | 4,829 | 786,100 | 131,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251111 | 4,848 | 4,917 | 4,659 | 4,863 | 1,623,200 | 837,100 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20251112 | 4,840 | 4,999 | 4,823 | 4,921 | 1,404,800 | -218,400 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 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 | 14 | 99% | 6% |
| 20251118 | 5,035 | 5,048 | 4,968 | 4,968 | 521,500 | 2,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20251107 | 4,711 | 4,800 | 4,700 | 4,800 | 654,200 | 87,500 | 102% | ▲ | 1171 | 0 | 5 | 99% | 3% |
| 20251121 | 4,866 | 4,964 | 4,863 | 4,914 | 1,674,700 | 941,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251119 | 4,971 | 4,991 | 4,885 | 4,903 | 740,800 | 219,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251106 | 4,712 | 4,724 | 4,678 | 4,687 | 566,700 | -26,800 | 99% | ▼ | 8288 | 0 | 6 | 97% | 1% |
| 20251105 | 4,738 | 4,747 | 4,674 | 4,712 | 593,500 | 14,800 | 101% | ▲▲▲▲ | 1111 | 40 | 7 | 97% | 2% |
| 20251104 | 4,665 | 4,711 | 4,655 | 4,668 | 578,700 | -127,300 | 100% | ▲▲▲ | 2282 | 0 | 7 | 96% | 2% |
| 20251031 | 4,700 | 4,705 | 4,638 | 4,662 | 706,000 | -87,500 | 100% | ▲▲ | 2222 | 0 | 9 | 96% | 3% |
| 20251030 | 4,624 | 4,666 | 4,605 | 4,655 | 793,500 | 152,700 | 100% | ▲ | 7771 | 0 | 8 | 96% | 3% |
| 20251120 | 4,850 | 4,897 | 4,814 | 4,814 | 733,200 | -7,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20251029 | 4,780 | 4,795 | 4,643 | 4,643 | 640,800 | -132,800 | 97% | ▼ | 8888 | 0 | 13 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 76,600 | 19,200 | 19,300 | 6,000 | 57,300 | 13,200 |
| 2025-10-31 | 91,500 | 14,000 | 23,800 | 5,800 | 67,700 | 8,200 |
| 2025-11-07 | 78,700 | 18,100 | 19,300 | 5,900 | 59,400 | 12,200 |
| 2025-11-14 | 70,300 | 26,600 | 16,400 | 6,600 | 53,900 | 20,000 |