| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,078 | 2,080 | 2,018 | 2,022 | 734,400 | -47 | 98% | 97% | 104% | ▼ | 102% | 99% | 102% | 92% | 100% |
| 20240925 | 2,005 | 2,037 | 1,989 | 2,037 | 653,700 | 15 | 101% | 102% | 89% | ▲ | 101% | 98% | 101% | 93% | 101% |
| 20240926 | 2,023 | 2,050 | 2,014 | 2,041 | 780,200 | 5 | 100% | 101% | 119% | ▲▲ | 101% | 98% | 100% | 93% | 101% |
| 20240927 | 2,033 | 2,057 | 2,023 | 2,046 | 730,300 | 5 | 100% | 101% | 94% | ▲▲▲ | 100% | 102% | 101% | 93% | 101% |
| 20240930 | 2,000 | 2,020 | 1,986 | 1,994 | 983,200 | -52 | 97% | 100% | 135% | ▼ | 99% | 101% | 99% | 91% | 100% |
| 20241001 | 2,010 | 2,017 | 1,985 | 1,992 | 715,900 | -2 | 100% | 99% | 73% | ▼▼ | 100% | 102% | 99% | 91% | 100% |
| 20241002 | 1,985 | 2,020 | 1,977 | 1,986 | 518,700 | -6 | 100% | 100% | 72% | ▼▼▼ | 100% | 101% | 98% | 91% | 100% |
| 20241003 | 1,996 | 2,004 | 1,983 | 1,995 | 427,800 | 9 | 100% | 100% | 82% | ▲ | 102% | 101% | 98% | 91% | 100% |
| 20241004 | 1,995 | 2,045 | 1,993 | 2,035 | 543,900 | 40 | 102% | 102% | 127% | ▲▲ | 99% | 100% | 96% | 93% | 102% |
| 20241007 | 2,034 | 2,039 | 2,003 | 2,020 | 617,200 | -15 | 99% | 99% | 113% | ▼ | 99% | 102% | 98% | 92% | 102% |
| 20241008 | 2,002 | 2,013 | 1,987 | 1,990 | 460,500 | -30 | 99% | 99% | 75% | ▼▼ | 100% | 101% | 116% | 91% | 100% |
| 20241009 | 2,004 | 2,013 | 1,984 | 2,010 | 908,500 | 20 | 101% | 100% | 197% | ▲ | 101% | 100% | 116% | 92% | 101% |
| 20241010 | 2,001 | 2,016 | 1,993 | 2,013 | 528,500 | 3 | 100% | 101% | 58% | ▲▲ | 101% | 97% | 115% | 95% | 101% |
| 20241011 | 2,017 | 2,046 | 2,006 | 2,043 | 646,500 | 30 | 101% | 101% | 122% | ▲▲▲ | 99% | 96% | 114% | 97% | 103% |
| 20241015 | 2,054 | 2,070 | 2,025 | 2,025 | 500,900 | -18 | 99% | 99% | 77% | ▼ | 99% | 96% | 117% | 97% | 102% |
| 20241016 | 2,019 | 2,046 | 1,997 | 1,999 | 247,500 | -26 | 99% | 99% | 49% | ▼▼ | 98% | 97% | 119% | 96% | 101% |
| 20241017 | 1,996 | 2,009 | 1,950 | 1,955 | 597,900 | -44 | 98% | 98% | 242% | ▼▼▼ | 100% | 97% | 122% | 94% | 100% |
| 20241018 | 1,965 | 1,977 | 1,948 | 1,962 | 530,000 | 7 | 100% | 100% | 89% | ▲ | 99% | 97% | 122% | 95% | 100% |
| 20241021 | 1,965 | 1,965 | 1,937 | 1,941 | 387,900 | -21 | 99% | 99% | 73% | ▼ | 99% | 99% | 126% | 94% | 100% |
| 20241022 | 1,940 | 1,946 | 1,927 | 1,927 | 500,500 | -15 | 99% | 99% | 129% | ▼▼ | 99% | 100% | 126% | 94% | 100% |
| 20241023 | 1,931 | 1,949 | 1,914 | 1,914 | 423,600 | -13 | 99% | 99% | 85% | ▼▼▼ | 100% | 103% | 130% | 94% | 100% |
| 20241024 | 1,900 | 1,904 | 1,884 | 1,902 | 613,200 | -12 | 99% | 100% | 145% | ▼▼▼▼ | 100% | 102% | 129% | 93% | 100% |
| 20241025 | 1,911 | 1,925 | 1,897 | 1,905 | 602,700 | 3 | 100% | 100% | 98% | ▲ | 100% | 103% | 129% | 93% | 100% |
| 20241028 | 1,908 | 1,935 | 1,902 | 1,917 | 390,000 | 12 | 101% | 100% | 65% | ▲▲ | 101% | 101% | 129% | 94% | 101% |
| 20241029 | 1,917 | 1,950 | 1,916 | 1,937 | 380,000 | 20 | 101% | 101% | 97% | ▲▲▲ | 100% | 100% | 127% | 95% | 102% |
| 20241030 | 1,947 | 1,963 | 1,933 | 1,956 | 677,000 | 19 | 101% | 100% | 178% | ▲▲▲▲ | 100% | 119% | 126% | 96% | 103% |
| 20241031 | 1,953 | 1,960 | 1,943 | 1,958 | 396,300 | 3 | 100% | 100% | 59% | ▲▲▲▲▲ | 99% | 119% | 126% | 96% | 103% |
| 20241101 | 1,948 | 1,957 | 1,925 | 1,929 | 424,100 | -30 | 98% | 99% | 107% | ▼ | 100% | 119% | 127% | 94% | 101% |
| 20241105 | 1,935 | 1,957 | 1,922 | 1,934 | 715,700 | 6 | 100% | 100% | 169% | ▲ | 100% | 121% | 127% | 95% | 102% |
| 20241106 | 1,941 | 1,973 | 1,930 | 1,943 | 1,068,700 | 9 | 100% | 100% | 149% | ▲▲ | 103% | 105% | 109% | 95% | 102% |
| 20241107 | 2,254 | 2,320 | 2,210 | 2,320 | 5,446,200 | 377 | 119% | 103% | 510% | ▲▲▲ | 101% | 104% | 107% | 100% | 122% |
| 20241108 | 2,297 | 2,312 | 2,247 | 2,312 | 1,430,300 | -9 | 100% | 101% | 26% | ▼ | 101% | 105% | 108% | 100% | 122% |
| 20241111 | 2,280 | 2,322 | 2,275 | 2,305 | 882,400 | -7 | 100% | 101% | 62% | ▼▼ | 101% | 104% | 106% | 99% | 121% |
| 20241112 | 2,308 | 2,345 | 2,302 | 2,339 | 1,081,000 | 35 | 101% | 101% | 123% | ▲ | 101% | 104% | 104% | 100% | 123% |
| 20241113 | 2,351 | 2,379 | 2,299 | 2,368 | 1,214,200 | 29 | 101% | 101% | 112% | ▲▲ | 100% | 102% | 104% | 100% | 125% |
| 20241114 | 2,380 | 2,412 | 2,371 | 2,383 | 971,000 | 15 | 101% | 100% | 80% | ▲▲▲ | 101% | 104% | 104% | 100% | 125% |
| 20241115 | 2,380 | 2,408 | 2,365 | 2,400 | 752,200 | 17 | 101% | 101% | 77% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 126% |
| 20241118 | 2,390 | 2,401 | 2,364 | 2,394 | 641,000 | -7 | 100% | 100% | 85% | ▼ | 102% | 101% | 104% | 100% | 126% |
| 20241119 | 2,394 | 2,438 | 2,391 | 2,438 | 632,700 | 45 | 102% | 102% | 99% | ▲ | 100% | 98% | 102% | 100% | 128% |
| 20241120 | 2,440 | 2,453 | 2,405 | 2,429 | 619,300 | -9 | 100% | 100% | 98% | ▼ | 102% | 99% | 102% | 100% | 128% |
| 20241121 | 2,424 | 2,472 | 2,418 | 2,464 | 694,500 | 35 | 101% | 102% | 112% | ▲ | 98% | 98% | 100% | 100% | 130% |
| 20241122 | 2,473 | 2,479 | 2,367 | 2,413 | 939,300 | -51 | 98% | 98% | 135% | ▼ | 99% | 100% | 103% | 98% | 127% |
| 20241125 | 2,422 | 2,431 | 2,387 | 2,401 | 655,900 | -12 | 100% | 99% | 70% | ▼▼ | 100% | 101% | 104% | 97% | 125% |
| 20241126 | 2,394 | 2,400 | 2,356 | 2,384 | 525,000 | -17 | 99% | 100% | 80% | ▼▼▼ | 100% | 101% | 103% | 97% | 124% |
| 20241127 | 2,400 | 2,413 | 2,374 | 2,400 | 522,200 | 17 | 101% | 100% | 99% | ▲ | 100% | 101% | 103% | 97% | 124% |
| 20241128 | 2,412 | 2,424 | 2,383 | 2,424 | 413,700 | 24 | 101% | 100% | 79% | ▲▲ | 100% | 102% | 103% | 98% | 126% |
| 20241129 | 2,401 | 2,408 | 2,382 | 2,396 | 553,600 | -28 | 99% | 100% | 134% | ▼ | 102% | 103% | 104% | 97% | 124% |
| 20241202 | 2,389 | 2,429 | 2,363 | 2,429 | 484,100 | 34 | 101% | 102% | 87% | ▲ | 100% | 101% | 102% | 99% | 126% |
| 20241203 | 2,419 | 2,463 | 2,411 | 2,429 | 578,300 | -1 | 100% | 100% | 119% | ▼ | 100% | 101% | 101% | 99% | 125% |
| 20241204 | 2,438 | 2,459 | 2,429 | 2,443 | 619,900 | 14 | 101% | 100% | 107% | ▲ | 100% | 101% | 100% | 99% | 106% |
| 20241205 | 2,451 | 2,478 | 2,444 | 2,455 | 697,400 | 13 | 101% | 100% | 113% | ▲▲ | 99% | 101% | 99% | 100% | 107% |
| 20241206 | 2,456 | 2,457 | 2,404 | 2,435 | 687,400 | -21 | 99% | 99% | 99% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20241209 | 2,435 | 2,453 | 2,419 | 2,429 | 572,600 | -6 | 100% | 100% | 83% | ▼▼ | 101% | 102% | 0% | 99% | 104% |
| 20241210 | 2,434 | 2,463 | 2,404 | 2,455 | 757,000 | 26 | 101% | 101% | 132% | ▲ | 101% | 101% | 0% | 100% | 104% |
| 20241211 | 2,460 | 2,488 | 2,448 | 2,481 | 643,200 | 27 | 101% | 101% | 85% | ▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241212 | 2,498 | 2,512 | 2,474 | 2,483 | 999,700 | 2 | 100% | 99% | 155% | ▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241213 | 2,483 | 2,510 | 2,465 | 2,484 | 686,100 | 1 | 100% | 100% | 69% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241216 | 2,484 | 2,499 | 2,466 | 2,476 | 497,900 | -8 | 100% | 100% | 73% | ▼ | 99% | 98% | 0% | 100% | 104% |
| 20241217 | 2,488 | 2,496 | 2,450 | 2,454 | 482,600 | -22 | 99% | 99% | 97% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 2,465 | 2,469 | 2,432 | 2,448 | 410,000 | -6 | 100% | 99% | 85% | ▼▼▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 2,423 | 2,466 | 2,421 | 2,458 | 353,100 | 10 | 100% | 101% | 86% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 2,459 | 2,463 | 2,437 | 2,443 | 593,000 | -15 | 99% | 99% | 168% | ▼ | % | % | % | 98% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 128,100 | 343,800 | 22,400 | 202,700 | 105,700 | 141,100 |
| 2024-12-06 | 103,500 | 341,600 | 12,300 | 196,000 | 91,200 | 145,600 |
| 2024-11-29 | 114,100 | 358,800 | 11,600 | 159,300 | 102,500 | 199,500 |
| 2024-11-22 | 110,000 | 357,500 | 11,500 | 161,400 | 98,500 | 196,100 |
| 2024-11-15 | 116,900 | 428,000 | 15,300 | 166,800 | 101,600 | 261,200 |
| 2024-11-08 | 209,300 | 429,000 | 16,900 | 166,100 | 192,400 | 262,900 |
| 2024-11-01 | 16,300 | 492,900 | 9,300 | 176,400 | 7,000 | 316,500 |
| 2024-10-25 | 11,600 | 491,900 | 4,900 | 178,800 | 6,700 | 313,100 |
| 2024-10-18 | 12,100 | 481,500 | 4,800 | 168,200 | 7,300 | 313,300 |
| 2024-10-11 | 9,900 | 442,700 | 4,700 | 163,500 | 5,200 | 279,200 |
| 2024-10-04 | 10,200 | 422,700 | 4,800 | 150,200 | 5,400 | 272,500 |
| 2024-09-27 | 8,200 | 432,300 | 4,800 | 145,300 | 3,400 | 287,000 |
| 2024-09-20 | 13,100 | 424,000 | 4,800 | 140,400 | 8,300 | 283,600 |
| 2024-09-13 | 14,800 | 424,000 | 4,900 | 136,100 | 9,900 | 287,900 |
| 2024-09-06 | 18,000 | 423,500 | 9,200 | 135,600 | 8,800 | 287,900 |
| 2024-08-30 | 16,800 | 435,000 | 9,100 | 123,100 | 7,700 | 311,900 |
| 2024-08-23 | 18,500 | 429,900 | 9,200 | 121,900 | 9,300 | 308,000 |
| 2024-08-16 | 13,600 | 430,800 | 4,800 | 122,400 | 8,800 | 308,400 |
| 2024-08-09 | 15,000 | 436,200 | 4,800 | 123,800 | 10,200 | 312,400 |
| 2024-08-02 | 23,400 | 480,500 | 4,800 | 150,000 | 18,600 | 330,500 |
| 2024-07-26 | 28,800 | 476,800 | 5,000 | 144,000 | 23,800 | 332,800 |
| 2024-07-19 | 81,300 | 481,200 | 5,100 | 146,100 | 76,200 | 335,100 |
| 2024-07-12 | 34,700 | 495,000 | 5,200 | 144,800 | 29,500 | 350,200 |
| 2024-07-05 | 29,300 | 557,000 | 22,100 | 165,200 | 7,200 | 391,800 |
| 2024-06-28 | 26,000 | 574,400 | 18,900 | 167,000 | 7,100 | 407,400 |
| 2024-06-21 | 31,000 | 603,600 | 24,200 | 171,200 | 6,800 | 432,400 |
| 2024-06-14 | 58,200 | 627,800 | 36,100 | 173,500 | 22,100 | 454,300 |
| 2024-06-07 | 44,300 | 644,600 | 36,100 | 176,900 | 8,200 | 467,700 |
| 2024-05-31 | 64,100 | 689,700 | 49,600 | 196,000 | 14,500 | 493,700 |
| 2024-05-24 | 63,600 | 660,100 | 47,700 | 197,500 | 15,900 | 462,600 |
| 2024-05-17 | 41,500 | 630,700 | 35,500 | 183,100 | 6,000 | 447,600 |
| 2024-05-10 | 177,200 | 619,100 | 38,300 | 172,300 | 138,900 | 446,800 |
| 2024-05-02 | 213,100 | 456,900 | 4,600 | 138,900 | 208,500 | 318,000 |
| 2024-04-26 | 161,300 | 466,600 | 4,600 | 140,600 | 156,700 | 326,000 |
| 2024-04-19 | 117,100 | 465,800 | 4,700 | 140,200 | 112,400 | 325,600 |
| 2024-04-12 | 208,400 | 452,000 | 5,000 | 139,300 | 203,400 | 312,700 |
| 2024-04-05 | 157,600 | 472,900 | 5,000 | 147,000 | 152,600 | 325,900 |
| 2024-03-29 | 207,000 | 450,300 | 4,900 | 144,100 | 202,100 | 306,200 |
| 2024-03-22 | 252,100 | 446,000 | 4,800 | 148,600 | 247,300 | 297,400 |
| 2024-03-15 | 217,100 | 445,700 | 5,100 | 155,600 | 212,000 | 290,100 |
| 2024-03-08 | 201,900 | 441,400 | 4,800 | 156,100 | 197,100 | 285,300 |
| 2024-03-01 | 24,200 | 494,300 | 4,600 | 156,700 | 19,600 | 337,600 |
| 2024-02-22 | 104,200 | 485,200 | 4,800 | 150,600 | 99,400 | 334,600 |
| 2024-02-16 | 15,900 | 565,600 | 5,600 | 155,300 | 10,300 | 410,300 |
| 2024-02-09 | 18,100 | 487,000 | 5,600 | 148,100 | 12,500 | 338,900 |
| 2024-02-02 | 41,700 | 470,900 | 5,700 | 138,100 | 36,000 | 332,800 |
| 2024-01-26 | 29,700 | 480,000 | 5,700 | 138,400 | 24,000 | 341,600 |
| 2024-01-19 | 26,300 | 448,400 | 5,800 | 130,800 | 20,500 | 317,600 |
| 2024-01-12 | 23,900 | 461,800 | 5,700 | 129,900 | 18,200 | 331,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 752,902 | 0.36% | ▼ | -519,176 | 2,244 | 2,247 | 2,199 | 2,208 | 2,146,900 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,272,078 | 0.61% | ▲ | 49,711 | 2,273 | 2,274 | 2,182 | 2,185 | 823,800 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,222,367 | 0.59% | ▼ | -171,995 | 2,255 | 2,294 | 2,234 | 2,277 | 759,000 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,394,362 | 0.67% | ▼ | -324,069 | 2,074 | 2,159 | 2,068 | 2,121 | 1,784,800 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,718,431 | 0.83% | ▲ | 222,475 | 2,021 | 2,028 | 1,989 | 2,008 | 641,900 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,495,956 | 0.72% | ▲ | 250,656 | 1,984 | 2,025 | 1,979 | 2,019 | 518,300 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,245,300 | 0.60% | ▲ | 152,700 | 1,941 | 1,955 | 1,931 | 1,934 | 379,800 |
| 2024-06-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,092,600 | 0.52% | ▲ | 1,926 | 1,948 | 1,892 | 1,896 | 611,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 16:00 | コカ・コーラＢＪＨ | 自己株式の取得状況に関するお知らせ |
| 20241106 | 16:00 | コカ・コーラＢＪＨ | 2024年12月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20241106 | 16:00 | 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 |
| 20241106 | 16:00 | 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 |
| 20241106 | 16:00 | コカ・コーラＢＪＨ | 2024年 第３四半期 決算説明会 |
| 20240802 | 16:00 | 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） |
| 20240802 | 16:00 | 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 |
| 20240802 | 16:00 | コカ・コーラＢＪＨ | 2024年 第２四半期 決算説明会 |
| 20240508 | 16:00 | コカ・コーラＢＪＨ | 2024年12月期第１四半期決算短信（ＩＦＲＳ）（連結） |
| 20240508 | 16:00 | コカ・コーラＢＪＨ | 2024年 第１四半期 決算説明会 |
| 20240328 | 16:00 | コカ・コーラＢＪＨ | 支配株主等に関する事項について |
| 20240214 | 16:00 | コカ・コーラＢＪＨ | 2023年12月期期末決算短信（ＩＦＲＳ）（連結） |
| 20240214 | 16:00 | 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 |
| 20240214 | 16:00 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 2579 | 1 | コカ･コーラ ボトラーズジャパンホールディングス | 2024-12-21 17:22:23 |
| 2579 | 2 | 中長期の株主価値向上に向けた包括的な株主還元策および通期業績予想の上方修正を実施｜ニュースリリース｜ニュース｜コカ･コーラ ボトラーズジャパン株式会社 | 2024-11-07 01:29:11 |
| 2579 | 2 | 検索結果｜コカ･コーラ ボトラーズジャパンホールディングス | 2024-06-21 12:16:18 |
| 2579 | 2 | 社長メッセージ動画｜コカ・コーラ ボトラーズジャパンホールディングス | 2024-06-18 11:06:28 |
| 2579 | 2 | 統合報告書｜コカ･コーラ ボトラーズジャパンホールディングス | 2024-06-14 17:39:04 |
| 2579 | 2 | 中期経営計画「Vision 2028」｜コカ･コーラ ボトラーズジャパンホールディングス | 2024-06-14 17:39:03 |
| 2579 | 2 | IRニュースメール配信｜コカ･コーラ ボトラーズジャパンホールディングス | 2024-06-14 10:01:57 |
| 2579 | 2 | SRIインデックスへの組み入れ状況｜コカ･コーラ ボトラーズジャパンホールディングス | 2024-06-14 10:01:56 |
| 2579 | 2 | アナリストカバレッジ｜コカ･コーラ ボトラーズジャパンホールディングス | 2024-06-14 10:01:55 |
| 2579 | 2 | 個人投資家向け資料・イベント｜コカ･コーラ ボトラーズジャパンホールディングス | 2024-06-14 10:01:54 |