2267--ヤクルト-【食料品】【乳酸菌飲料】販売員網医薬を推進
売上高:5030790-当期純利益:510060-総資産:8332860-時価:990353445----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,0343,0803,0273,0661,750,30058102%101%132%▲▲▲100%101%95%100%111%
202503113,0903,1223,0523,0791,803,50013100%100%103%▲▲▲▲99%101%96%100%111%
202503123,0683,0682,9973,0271,613,500-5298%99%89%101%103%97%98%110%
202503133,0153,0652,9973,033952,3006100%101%59%101%102%97%99%110%
202503143,0403,0773,0403,0691,023,80036101%101%108%▲▲101%100%96%100%111%
202503173,0903,1273,0853,1101,079,80041101%101%105%▲▲▲99%96%95%100%112%
202503183,1303,1413,1063,106939,500-4100%99%87%99%97%96%100%110%
202503193,0993,1053,0783,081753,200-2599%99%80%▼▼101%96%98%99%108%
202503213,0643,0953,0213,0911,494,30010100%101%198%99%98%100%99%106%
202503243,0133,0342,9822,9941,452,600-9897%99%97%101%97%101%96%102%
202503252,9753,0062,9663,0051,144,60012100%101%79%98%96%102%97%102%
202503262,9672,9732,9102,9202,844,300-8697%98%248%101%98%103%94%100%
202503272,9202,9492,9142,9491,543,30030101%101%54%99%97%104%95%101%
202503282,9102,9122,8902,895977,700-5498%99%63%99%101%105%93%100%
202503312,8682,8692,8382,8541,214,000-4299%99%124%▼▼99%100%104%92%100%
202504012,8882,8892,8382,850869,200-4100%99%72%▼▼▼98%99%105%92%100%
202504022,8582,8672,8092,813966,700-3899%98%111%▼▼▼▼102%106%110%90%100%
202504032,7512,8212,7432,8161,291,8003100%102%134%101%103%106%91%100%
202504042,8562,9032,8272,8981,536,00082103%101%119%▲▲99%103%105%93%103%
202504082,8662,8672,7972,8421,353,100-5698%99%88%99%104%106%91%101%
202504092,8422,8492,7812,8201,088,300-2299%99%80%▼▼102%104%104%91%100%
202504102,8702,9292,8322,9291,310,700109104%102%120%101%103%103%94%104%
202504112,8932,9402,8532,9231,411,500-7100%101%108%100%101%100%94%104%
202504142,9732,9832,9512,960910,20038101%100%64%99%101%100%95%105%
202504152,9832,9862,9562,958646,800-2100%99%71%101%102%101%95%105%
202504162,9452,9842,9332,974758,10016101%101%117%100%102%101%96%106%
202504172,9522,9752,9412,965804,600-10100%100%106%100%101%100%96%105%
202504182,9852,9952,9672,995725,90030101%100%90%100%97%99%97%106%
202504213,0003,0302,9893,009698,50015100%100%96%▲▲101%98%100%100%107%
202504222,9953,0242,9733,015743,9006100%101%106%▲▲▲100%97%100%100%107%
202504233,0203,0493,0123,012794,500-3100%100%107%98%100%101%100%107%
202504242,9893,0142,9202,9241,145,200-8897%98%144%▼▼100%102%104%97%104%
202504252,9112,9352,9012,907746,200-1899%100%65%▼▼▼101%102%105%96%103%
202504282,9002,9292,8882,921911,80015100%101%122%100%102%103%97%104%
202504302,9352,9552,9172,9331,134,60012100%100%124%▲▲101%102%103%97%104%
202505012,9342,9822,9282,975927,10043101%101%82%▲▲▲99%100%102%99%106%
202505022,9742,9982,9342,941982,600-3499%99%106%100%100%102%98%104%
202505072,9723,0172,9502,9632,093,60022101%100%213%101%97%102%98%105%
202505082,9602,9892,9472,984922,20021101%101%44%▲▲99%98%102%99%106%
202505092,9853,0022,9512,9571,049,000-2799%99%114%100%100%99%98%105%
202505122,9632,9822,9422,9731,139,00017101%100%109%97%101%99%99%102%
202505132,9462,9982,8062,8693,036,400-10596%97%267%102%105%104%95%100%
202505142,8202,9162,8112,8752,554,9006100%102%84%101%101%101%95%100%
202505152,9002,9502,8952,9272,058,60052102%101%81%▲▲100%101%99%97%102%
202505162,9552,9952,9442,9671,498,40040101%100%73%▲▲▲100%102%98%98%103%
202505192,9682,9772,9302,9561,112,000-11100%100%74%99%102%98%98%103%
202505202,9712,9732,8982,9281,479,900-2999%99%133%▼▼100%100%99%97%102%
202505212,9282,9752,9202,9401,068,30012100%100%72%101%99%98%97%102%
202505222,9623,0062,9492,9851,729,80046102%101%162%▲▲102%97%97%99%104%
202505232,9853,0422,9853,0331,411,20048102%102%82%▲▲▲96%96%0%100%106%
202505263,0493,0652,9222,9261,432,900-10796%96%102%100%100%0%96%102%
202505272,9202,9552,9202,9201,018,600-6100%100%71%▼▼100%100%0%96%102%
202505282,9232,9442,9102,9101,144,900-10100%100%112%▼▼▼99%100%0%96%101%
202505292,9102,9282,8832,8861,097,200-2499%99%96%▼▼▼▼102%101%0%95%101%
202505302,8502,9332,8442,9191,974,60033101%102%180%100%99%0%96%102%
202506022,9192,9382,9062,915848,000-5100%100%43%101%100%0%96%102%
202506032,8892,9242,8702,909879,500-6100%101%104%▼▼99%0%0%96%101%
202506042,9112,9392,8862,8871,009,900-2299%99%115%▼▼▼100%0%0%95%101%
202506052,8952,9192,8872,8901,080,3003100%100%107%99%0%0%95%101%
202506062,9172,9322,8902,895753,9005100%99%70%▲▲%%%95%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30218,700662,50038,700338,300180,000324,200
2025-05-23143,800547,30037,200314,300106,600233,000
2025-05-16140,200570,40035,400315,900104,800254,500
2025-05-0970,500613,80032,600341,10037,900272,700
2025-05-0273,000620,00032,500352,30040,500267,700
2025-04-25114,800606,40034,200343,30080,600263,100
2025-04-1855,200656,10020,900386,50034,300269,600
2025-04-1143,400724,50020,900397,80022,500326,700
2025-04-0469,800797,60021,000417,00048,800380,600
2025-03-2871,000740,10022,800372,20048,200367,900
2025-03-2173,800822,10041,900495,90031,900326,200
2025-03-1468,000808,00030,900497,90037,100310,100
2025-03-0778,400825,70026,200504,10052,200321,600
2025-02-2879,300895,20036,600534,60042,700360,600
2025-02-2165,2001,118,80037,200578,90028,000539,900
2025-02-1470,8001,421,50037,000716,10033,800705,400
2025-02-0768,500950,90037,300459,20031,200491,700
2025-01-3156,200922,30037,200410,50019,000511,800
2025-01-2465,400884,70038,200404,00027,200480,700
2025-01-1769,200822,60037,100366,20032,100456,400
2025-01-1070,700821,00038,200362,90032,500458,100
2024-12-2772,200663,40037,000340,80035,200322,600
2024-12-2085,900601,80037,300346,30048,600255,500
2024-12-1390,000616,30036,400345,00053,600271,300
2024-12-06137,300612,00036,600345,100100,700266,900
2024-11-2964,900704,60036,200363,90028,700340,700
2024-11-22119,300755,70043,700375,50075,600380,200
2024-11-15122,600806,90078,700384,80043,900422,100
2024-11-08148,500640,20071,600354,70076,900285,500
2024-11-01135,100657,70071,700350,60063,400307,100
2024-10-25144,800657,60058,000355,40086,800302,200
2024-10-18117,400823,00056,800440,60060,600382,400
2024-10-11116,500862,80057,800448,50058,700414,300
2024-10-04117,600806,00043,400451,10074,200354,900
2024-09-27114,700916,50042,500539,50072,200377,000
2024-09-2082,100984,60036,900586,90045,200397,700
2024-09-1369,800946,8009,100575,80060,700371,000
2024-09-0667,500961,4006,200590,90061,300370,500
2024-08-3054,1001,261,0005,300611,60048,800649,400
2024-08-2348,2001,270,5007,200618,70041,000651,800
2024-08-1639,4001,293,1007,100613,30032,300679,800
2024-08-0942,1001,266,5007,100595,40035,000671,100
2024-08-0267,6001,588,9007,500709,20060,100879,700
2024-07-2666,7002,265,60010,400892,20056,3001,373,400
2024-07-1981,3002,279,20023,200908,60058,1001,370,600
2024-07-1287,7002,196,70034,900865,70052,8001,331,000
2024-07-0589,8002,378,10035,000971,90054,8001,406,200
2024-06-28113,3002,310,00035,300958,20078,0001,351,800
2024-06-21165,6002,677,50086,3001,106,20079,3001,571,300
2024-06-14137,8002,671,20077,8001,108,30060,0001,562,900
2024-06-07132,1002,549,90077,1001,035,10055,0001,514,800
2024-05-31166,9002,537,80077,6001,022,40089,3001,515,400
2024-05-24138,8002,368,40070,400924,90068,4001,443,500
2024-05-17111,2001,676,40070,500594,10040,7001,082,300
2024-05-10119,0001,639,70059,700569,50059,3001,070,200
2024-05-02106,5001,776,40058,800613,50047,7001,162,900
2024-04-26108,7001,784,90058,800611,80049,9001,173,100
2024-04-19127,7001,982,20059,200718,10068,5001,264,100
2024-04-12180,1002,224,00086,500794,40093,6001,429,600
2024-04-05139,1001,880,50084,200670,20054,9001,210,300
2024-03-29154,6001,778,000110,300614,60044,3001,163,400
2024-03-22152,8001,612,000112,600552,20040,2001,059,800
2024-03-15158,6001,507,200107,900504,40050,7001,002,800
2024-03-08151,9001,597,100105,600535,80046,3001,061,300
2024-03-01160,6001,649,800104,500562,40056,1001,087,400
2024-02-22133,0001,836,20085,600605,70047,4001,230,500
2024-02-16169,7001,822,600117,500601,40052,2001,221,200
2024-02-09199,2001,831,100121,000594,20078,2001,236,900
2024-02-02160,9001,692,500111,900608,10049,0001,084,400
2024-01-26186,3001,894,900133,700588,10052,6001,306,800
2024-01-19200,1001,989,500122,600598,10077,5001,391,400
2024-01-12174,2002,023,200114,800602,40059,4001,420,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-30 Barclays Capital Securities Ltd4,836,1271.41%269,0232,8502,9332,8442,9191,974,600
2025-05-23 Barclays Capital Securities Ltd4,567,1041.33%457,5002,9853,0422,9853,0331,411,200
2025-05-19 Barclays Capital Securities Ltd4,109,6041.20%134,6002,9682,9772,9302,9561,112,000
2025-05-14 Barclays Capital Securities Ltd3,975,0041.16%-184,5002,8202,9162,8112,8752,554,900
2025-05-08 Barclays Capital Securities Ltd4,159,5041.21%64,7002,9602,9892,9472,984922,200
2025-05-02 Barclays Capital Securities Ltd4,094,8041.19%-17,7002,9742,9982,9342,941982,600
2025-05-01 Barclays Capital Securities Ltd4,112,5041.20%321,8002,9342,9822,9282,975927,100
2025-04-22 Barclays Capital Securities Ltd3,790,7041.10%350,8002,9953,0242,9733,015743,900
2025-04-21 GOLDMAN SACHS INTERNATIONAL1,679,0540.49%-356,5403,0003,0302,9893,009698,500
2025-04-10 GOLDMAN SACHS INTERNATIONAL2,035,5940.59%-57,8462,8702,9292,8322,9291,310,700
2025-04-08 Barclays Capital Securities Ltd3,439,9041.00%80,0002,8662,8672,7972,8421,353,100
2025-04-03 Barclays Capital Securities Ltd3,359,9040.98%-208,4002,7512,8212,7432,8161,291,800
2025-04-02 Barclays Capital Securities Ltd3,568,3041.04%-262,0002,8582,8672,8092,813966,700
2025-03-27 Barclays Capital Securities Ltd3,830,3041.11%274,5002,9202,9492,9142,9491,543,300
2025-03-26 GOLDMAN SACHS INTERNATIONAL2,093,4400.61%382,6522,9672,9732,9102,9202,844,300
2025-03-24 Barclays Capital Securities Ltd3,555,8041.03%259,6613,0133,0342,9822,9941,452,600
2025-03-21 GOLDMAN SACHS INTERNATIONAL1,710,7880.50%3,0643,0953,0213,0911,494,300
2025-03-12 Barclays Capital Securities Ltd3,296,1430.96%228,0003,0683,0682,9973,0271,613,500
2025-03-11 Barclays Capital Securities Ltd3,068,1430.89%-57,8003,0903,1223,0523,0791,803,500
2025-03-05 Barclays Capital Securities Ltd3,125,9430.91%346,4002,9552,9632,8942,9402,159,000
2025-02-25 Barclays Capital Securities Ltd2,779,5430.81%87,5002,9302,9802,9152,9582,107,500
2025-02-18 Barclays Capital Securities Ltd2,692,0430.78%955,6222,8282,8832,8242,8492,306,100
2025-02-13 Barclays Capital Securities Ltd1,736,4210.50%2,7782,7952,7702,7871,041,400
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.1,626,8290.47%-158,0663,3303,3573,3143,3371,206,200
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.1,784,8950.52%3,3293,3293,2823,3031,005,500
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.1,703,5940.49%-250,4193,2453,3503,2383,3503,320,300
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.1,954,0130.57%-138,3253,1553,2303,1233,2211,818,900
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.2,092,3380.61%292,7302,9603,0162,9553,0151,310,800
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.1,799,6080.52%89,8002,9502,9632,9382,957909,100
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.1,709,8080.49%-132,5532,8372,8762,8262,876982,700
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.1,842,3610.53%-511,7502,9052,9672,8372,9464,858,100
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.2,354,1110.68%-43,9962,9202,9262,8532,8551,582,500
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.2,398,1070.70%311,4582,8692,8792,8592,867870,500
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.2,086,6490.60%301,4412,8012,8022,7632,7801,833,400
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.1,785,2080.52%76,4002,8452,8822,8292,8351,306,100
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.1,708,8080.49%-39,7002,8302,8432,7722,8322,224,000
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.1,748,5080.51%78,2772,8302,8472,8192,8471,126,600
2024-06-04 Integrated Core Strategies (Asia) Pte. Ltd.1,670,2310.48%-49,9452,8702,9132,8632,8981,272,600
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.1,720,1760.50%155,1592,8052,8432,7962,8401,291,600
2024-04-19 Integrated Core Strategies (Asia) Pte. Ltd.1,565,0170.45%-308,5073,0003,0042,9542,9791,717,500
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.1,873,5240.54%-300,0463,0653,0653,0143,0151,772,400
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.2,173,5700.63%-354,6542,9693,0662,9383,0662,669,400
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.2,528,2240.73%142,5963,1443,1443,0873,1061,533,600
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.2,385,6280.69%-76,6813,1053,1523,1003,1191,181,000
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.2,462,3090.71%79,0853,1913,1983,1313,1853,236,700
2024-03-22 Nomura International plc1,655,3870.48%-161,4193,1913,1983,1313,1853,236,700
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.2,383,2240.69%-73,4043,2583,2763,2273,2371,350,300
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.2,456,6280.71%92,9673,1883,2763,1723,2243,130,800
2024-03-15 Nomura International plc1,816,8060.53%119,6453,1883,2763,1723,2243,130,800
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.2,363,6610.69%-60,4003,1253,1843,1153,1721,341,000
2024-03-13 Nomura International plc1,697,1610.49%-114,3173,1573,1803,1283,1391,574,700
2024-03-04 Integrated Core Strategies (Asia) Pte. Ltd.2,424,0610.70%211,8203,2003,2403,1573,1671,726,000

TDnet更新情報

報告日strtime銘柄タイトル
2025060415:30ヤクルト 自己株式の取得状況に関するお知らせ
2025051315:30ヤクルト 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ
2025051314:20ヤクルト 2025年3月期 決算短信[日本基準](連結)
2025051314:20ヤクルト 2025年3月期 決算短信補足説明資料
2025051314:20ヤクルト 株主提案に関する書面の受領および当社取締役会意見に関するお知らせ
2025051314:40ヤクルト 中期経営計画(2025-2030)の策定に関するお知らせ
2025050715:30ヤクルト 自己株式の取得状況に関するお知らせ
2025040315:00ヤクルト 自己株式の取得状況に関するお知らせ
2025030515:00ヤクルト 自己株式の取得状況に関するお知らせ
2025021414:20ヤクルト 2025年3月期 第3四半期決算短信[日本基準](連結)
2025021414:20ヤクルト 2025年3月期第3四半期決算短信補足説明資料
2025021414:20ヤクルト 株主還元方針の変更、自己株式の取得に係る事項の決定および自己株式の消却に関するお知らせ
2025021414:20ヤクルト 株主優待制度の変更(拡充)に関するお知らせ
2024111214:20ヤクルト 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111214:20ヤクルト 2025年3月期 第2四半期(中間期)決算短信補足説明資料
2024073014:20ヤクルト 2025年3月期 第1四半期決算短信[日本基準](連結)
2024073014:20ヤクルト 2025年3月期 第1四半期決算短信補足説明資料
2024071815:00ヤクルト 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
2024061915:00ヤクルト 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
2024051414:20ヤクルト 2024年3月期 決算短信[日本基準](連結)
2024051414:20ヤクルト 2024年3月期 決算短信補足説明資料
2024032717:00ヤクルト 自己株式の取得状況および取得終了に関するお知らせ
2024032717:00ヤクルト 自己株式の処分の払込完了および一部失権に関するお知らせ
2024030515:00ヤクルト 自己株式の取得状況に関するお知らせ
2024020914:20ヤクルト 2024年3月期 第3四半期決算短信[日本基準](連結)
2024020914:20ヤクルト 2024年3月期 第3四半期決算短信補足説明資料
2024020915:00ヤクルト 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ
2024020515:00ヤクルト 自己株式の取得状況に関するお知らせ
2024010915:00ヤクルト 自己株式の取得状況に関するお知らせ

EDINEt更新情報

企業サイト更新情報