2579--コカBJH-【食料品】【最大ボトラー】主力の東西ボトラー社が経営統合して誕生した持ち株会社
売上高:8685810-当期純利益:18710-総資産:8448320-時価:492776641----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
202503102,4352,4392,3572,362679,800-6697%97%147%99%103%106%95%102%
202503112,3602,3632,3262,348667,700-1499%99%98%▼▼104%106%108%94%102%
202503122,3152,4012,3122,397563,70049102%104%84%101%103%105%96%104%
202503132,3802,4182,3782,396405,500-1100%101%72%101%103%102%96%104%
202503142,3962,4262,3862,414410,90018101%101%101%101%103%103%97%104%
202503172,4002,4322,3942,428317,50014101%101%77%▲▲101%100%102%98%105%
202503182,4402,4622,4402,453370,20026101%101%117%▲▲▲101%99%103%99%106%
202503192,4402,4582,4362,456415,6003100%101%112%▲▲▲▲100%100%103%99%105%
202503212,4562,4782,4542,460572,7005100%100%138%▲▲▲▲▲99%102%103%99%105%
202503242,4502,4582,3962,435483,300-2699%99%84%99%103%106%98%104%
202503252,4192,4312,3922,405548,500-3099%99%113%▼▼100%102%113%97%102%
202503262,4042,4092,3752,394531,600-11100%100%97%▼▼▼101%99%112%96%102%
202503272,4092,4442,4022,444567,00050102%101%107%101%96%110%98%104%
202503282,4722,5112,4362,503663,00059102%101%117%▲▲98%95%109%100%107%
202503312,4902,4902,4412,443741,900-6098%98%112%98%97%111%98%104%
202504012,4412,4482,3792,380794,000-6397%98%107%▼▼100%98%114%95%101%
202504022,3732,3912,3572,380608,9000100%100%77%--103%105%119%95%101%
202504032,2802,3492,2802,337591,500-4398%103%97%99%101%114%93%100%
202504042,3772,3832,3302,365816,20028101%99%138%101%106%118%95%101%
202504082,2952,3282,2692,326628,100-3998%101%77%100%107%117%93%100%
202504092,3112,3342,2782,316660,900-10100%100%105%▼▼101%105%113%93%100%
202504102,3662,4052,3162,401610,80085104%101%92%103%108%116%96%104%
202504112,3132,4092,3082,385535,200-1699%103%88%100%104%110%95%103%
202504142,4302,4462,4232,433370,10048102%100%69%101%103%109%97%105%
202504152,4502,4752,4382,466402,50033101%101%109%▲▲101%104%107%99%106%
202504162,4662,5292,4522,486658,20020101%101%164%▲▲▲100%109%101%99%107%
202504172,4952,5142,4812,504389,30018101%100%59%▲▲▲▲101%108%100%100%108%
202504182,5042,5282,4952,528342,00024101%101%88%▲▲▲▲▲100%105%99%100%109%
202504212,5282,5372,4982,535438,6007100%100%128%▲▲▲▲▲▲102%105%99%100%109%
202504222,5302,5702,5242,570438,40036101%102%100%▲▲▲▲▲▲▲103%102%95%100%111%
202504232,6202,7452,6162,7091,819,500139105%103%415%▲▲▲▲▲▲▲▲99%100%92%100%117%
202504242,6922,6982,6542,657763,100-5398%99%42%100%100%93%98%115%
202504252,6552,6912,6352,657661,7001100%100%87%100%95%94%98%115%
202504282,6402,6642,6272,645689,300-13100%100%104%100%94%93%98%114%
202504302,6762,6862,6522,680954,60035101%100%138%99%94%92%99%116%
202505012,6702,6752,6272,646631,300-3499%99%66%98%103%98%98%114%
202505022,4462,4882,3962,4083,102,800-23891%98%491%▼▼104%103%99%89%104%
202505072,4142,5112,4082,5011,675,90093104%104%54%100%99%96%92%108%
202505082,5002,5132,4612,508925,0007100%100%55%▲▲100%97%95%93%108%
202505092,5102,5192,4882,509776,8001100%100%84%▲▲▲99%99%96%93%108%
202505122,5002,5072,4512,474781,400-3599%99%101%99%100%96%91%104%
202505132,4902,5202,4642,4771,023,5004100%99%131%97%99%96%91%104%
202505142,4842,4882,3912,3981,022,500-7997%97%100%101%100%100%89%100%
202505152,3982,4272,3882,427522,30029101%101%51%101%96%97%90%101%
202505162,4652,4982,4562,480725,60053102%101%139%▲▲99%95%96%92%103%
202505192,4802,4852,4442,465503,400-1599%99%69%97%97%97%91%103%
202505202,4652,4682,3852,390886,300-7697%97%176%▼▼98%99%99%88%100%
202505212,4082,4102,3642,368700,600-2299%98%79%▼▼▼100%101%101%87%100%
202505222,3622,3662,3452,357729,600-11100%100%104%▼▼▼▼100%101%101%87%100%
202505232,3572,3652,3462,363663,9006100%100%91%101%100%0%87%100%
202505262,3712,3842,3652,384500,70021101%101%75%▲▲99%100%0%89%101%
202505272,3902,3962,3592,374522,400-10100%99%104%100%100%0%89%101%
202505282,3692,3792,3602,374551,200-1100%100%106%▼▼99%102%0%89%101%
202505292,3562,3692,3322,341785,900-3399%99%143%▼▼▼102%102%0%87%100%
202505302,3382,3902,3342,3821,158,00042102%102%147%99%101%0%90%102%
202506022,3702,3752,3452,349689,700-3399%99%60%100%101%0%94%100%
202506032,3552,3712,3462,364510,80015101%100%74%101%0%0%94%101%
202506042,3752,4152,3672,392761,90029101%101%149%▲▲101%0%0%95%102%
202506052,3652,3842,3582,381641,700-11100%101%84%100%0%0%95%102%
202506062,3852,3942,3792,389373,4008100%100%58%%%%96%102%

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
2025-05-3091,300371,40074,200214,00017,100157,400
2025-05-2383,500357,20057,300206,30026,200150,900
2025-05-1676,300308,70052,600202,40023,700106,300
2025-05-0977,900310,20051,100203,70026,800106,500
2025-05-0246,100396,00017,900222,40028,200173,600
2025-04-2539,400276,8008,000203,10031,40073,700
2025-04-1827,900292,5007,100189,10020,800103,400
2025-04-1118,800304,7007,000194,80011,800109,900
2025-04-0430,600313,1007,400198,00023,200115,100
2025-03-2863,100321,5008,000210,90055,100110,600
2025-03-2139,400321,2007,900208,50031,500112,700
2025-03-1436,600325,1007,700210,60028,900114,500
2025-03-0737,300310,9007,700210,10029,600100,800
2025-02-2852,200351,60017,800213,20034,400138,400
2025-02-2155,400356,00016,800213,00038,600143,000
2025-02-1447,200401,00017,100218,20030,100182,800
2025-02-0773,800344,40023,900207,90049,900136,500
2025-01-3185,400330,90021,200200,30064,200130,600
2025-01-2482,500326,80021,400199,00061,100127,800
2025-01-1784,200323,30019,700198,40064,500124,900
2025-01-10103,100323,70021,400194,50081,700129,200
2024-12-27104,800318,70021,500201,10083,300117,600
2024-12-20117,000315,70021,100200,30095,900115,400
2024-12-13128,100343,80022,400202,700105,700141,100
2024-12-06103,500341,60012,300196,00091,200145,600
2024-11-29114,100358,80011,600159,300102,500199,500
2024-11-22110,000357,50011,500161,40098,500196,100
2024-11-15116,900428,00015,300166,800101,600261,200
2024-11-08209,300429,00016,900166,100192,400262,900
2024-11-0116,300492,9009,300176,4007,000316,500
2024-10-2511,600491,9004,900178,8006,700313,100
2024-10-1812,100481,5004,800168,2007,300313,300
2024-10-119,900442,7004,700163,5005,200279,200
2024-10-0410,200422,7004,800150,2005,400272,500
2024-09-278,200432,3004,800145,3003,400287,000
2024-09-2013,100424,0004,800140,4008,300283,600
2024-09-1314,800424,0004,900136,1009,900287,900
2024-09-0618,000423,5009,200135,6008,800287,900
2024-08-3016,800435,0009,100123,1007,700311,900
2024-08-2318,500429,9009,200121,9009,300308,000
2024-08-1613,600430,8004,800122,4008,800308,400
2024-08-0915,000436,2004,800123,80010,200312,400
2024-08-0223,400480,5004,800150,00018,600330,500
2024-07-2628,800476,8005,000144,00023,800332,800
2024-07-1981,300481,2005,100146,10076,200335,100
2024-07-1234,700495,0005,200144,80029,500350,200
2024-07-0529,300557,00022,100165,2007,200391,800
2024-06-2826,000574,40018,900167,0007,100407,400
2024-06-2131,000603,60024,200171,2006,800432,400
2024-06-1458,200627,80036,100173,50022,100454,300
2024-06-0744,300644,60036,100176,9008,200467,700
2024-05-3164,100689,70049,600196,00014,500493,700
2024-05-2463,600660,10047,700197,50015,900462,600
2024-05-1741,500630,70035,500183,1006,000447,600
2024-05-10177,200619,10038,300172,300138,900446,800
2024-05-02213,100456,9004,600138,900208,500318,000
2024-04-26161,300466,6004,600140,600156,700326,000
2024-04-19117,100465,8004,700140,200112,400325,600
2024-04-12208,400452,0005,000139,300203,400312,700
2024-04-05157,600472,9005,000147,000152,600325,900
2024-03-29207,000450,3004,900144,100202,100306,200
2024-03-22252,100446,0004,800148,600247,300297,400
2024-03-15217,100445,7005,100155,600212,000290,100
2024-03-08201,900441,4004,800156,100197,100285,300
2024-03-0124,200494,3004,600156,70019,600337,600
2024-02-22104,200485,2004,800150,60099,400334,600
2024-02-1615,900565,6005,600155,30010,300410,300
2024-02-0918,100487,0005,600148,10012,500338,900
2024-02-0241,700470,9005,700138,10036,000332,800
2024-01-2629,700480,0005,700138,40024,000341,600
2024-01-1926,300448,4005,800130,80020,500317,600
2024-01-1223,900461,8005,700129,90018,200331,900

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
2025-06-03 The Hongkong and Shanghai Banking Corporation Limited1,011,0350.55%2,3552,3712,3462,364510,800
2025-04-10 三菱UFJモルガン・スタンレー証券株式会社675,2720.36%-597,6762,3662,4052,3162,401610,800
2025-04-01 三菱UFJモルガン・スタンレー証券株式会社1,272,9480.69%-14,3002,4412,4482,3792,380794,000
2025-03-31 三菱UFJモルガン・スタンレー証券株式会社1,287,2480.70%7,9002,4902,4902,4412,443741,900
2025-03-28 三菱UFJモルガン・スタンレー証券株式会社1,279,3480.69%-7,0002,4722,5112,4362,503663,000
2025-03-27 三菱UFJモルガン・スタンレー証券株式会社1,286,3480.70%4,7002,4092,4442,4022,444567,000
2025-03-26 三菱UFJモルガン・スタンレー証券株式会社1,281,6480.69%-22,5002,4042,4092,3752,394531,600
2025-03-14 三菱UFJモルガン・スタンレー証券株式会社1,304,1480.71%2,3962,4262,3862,414410,900
2024-12-27 Integrated Core Strategies (Asia) Pte. Ltd.323,5830.17%-599,4702,4652,4922,4502,4922,081,500
2024-12-20 Integrated Core Strategies (Asia) Pte. Ltd.923,0530.50%2,4592,4632,4372,443593,000
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.752,9020.36%-519,1762,2442,2472,1992,2082,146,900
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.1,272,0780.61%49,7112,2732,2742,1822,185823,800
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.1,222,3670.59%-171,9952,2552,2942,2342,277759,000
2024-07-09 Integrated Core Strategies (Asia) Pte. Ltd.1,394,3620.67%-324,0692,0742,1592,0682,1211,784,800
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.1,718,4310.83%222,4752,0212,0281,9892,008641,900
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.1,495,9560.72%250,6561,9842,0251,9792,019518,300
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.1,245,3000.60%152,7001,9411,9551,9311,934379,800
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.1,092,6000.52%1,9261,9481,8921,896611,800

TDnet更新情報

報告日strtime銘柄タイトル
2025060315:30コカ・コーラBJH 自己株式の取得状況に関するお知らせ
2025050215:30コカ・コーラBJH 自己株式の取得状況に関するお知らせ
2025050115:30コカ・コーラBJH 2025年12月期 第1四半期決算短信〔IFRS〕(連結)
2025050115:30コカ・コーラBJH 2025年 第1四半期 決算説明会
2025040216:00コカ・コーラBJH 自己株式の取得状況に関するお知らせ
2025032816:00コカ・コーラBJH 支配株主等に関する事項について
2025030416:00コカ・コーラBJH 自己株式の取得状況に関するお知らせ
2025021316:00コカ・コーラBJH 2024年12月期決算短信〔IFRS〕(連結)
2025021316:00コカ・コーラBJH 株主優待制度の導入に関するお知らせ
2025021316:00コカ・コーラBJH 2024年 通期 決算説明会
2025020416:00コカ・コーラBJH 自己株式の取得状況に関するお知らせ
2025010716:00コカ・コーラBJH 自己株式の取得状況に関するお知らせ
2024120316:00コカ・コーラBJH 自己株式の取得状況に関するお知らせ
2024110616:00コカ・コーラBJH 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024110616:00コカ・コーラBJH 業績予想の修正、配当政策の変更および配当予想の修正に関するお知らせ
2024110616:00コカ・コーラBJH 自己株式取得および自己株式消却に関するお知らせ
2024110616:00コカ・コーラBJH 2024年 第3四半期 決算説明会
2024080216:00コカ・コーラBJH 2024年12月期 第2四半期(中間期)決算短信(IFRS)(連結)
2024080216:00コカ・コーラBJH シンクランおよびジェンパクトとの飲料関連のEQ事業における協働に合意
2024080216:00コカ・コーラBJH 2024年 第2四半期 決算説明会
2024050816:00コカ・コーラBJH 2024年12月期第1四半期決算短信(IFRS)(連結)
2024050816:00コカ・コーラBJH 2024年 第1四半期 決算説明会
2024032816:00コカ・コーラBJH 支配株主等に関する事項について
2024021416:00コカ・コーラBJH 2023年12月期期末決算短信(IFRS)(連結)
2024021416:00コカ・コーラBJH 業績予想と実績値との差異に関するお知らせ
2024021416:00コカ・コーラBJH 2023年 通期 決算説明会

EDINEt更新情報

企業サイト更新情報