| 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 | 5,469 | 5,506 | 5,433 | 5,469 | 521,000 | 38 | 101% | 100% | 70% | ▲ | 100% | 102% | 100% | 98% | 108% |
| 20240925 | 5,393 | 5,429 | 5,367 | 5,400 | 410,200 | -69 | 99% | 100% | 79% | ▼ | 102% | 101% | 100% | 97% | 106% |
| 20240926 | 5,410 | 5,509 | 5,393 | 5,509 | 777,300 | 109 | 102% | 102% | 189% | ▲ | 100% | 100% | 97% | 99% | 105% |
| 20240927 | 5,497 | 5,531 | 5,432 | 5,476 | 811,800 | -33 | 99% | 100% | 104% | ▼ | 101% | 104% | 101% | 99% | 104% |
| 20240930 | 5,320 | 5,425 | 5,301 | 5,394 | 602,900 | -82 | 99% | 101% | 74% | ▼▼ | 101% | 102% | 99% | 97% | 103% |
| 20241001 | 5,425 | 5,489 | 5,399 | 5,476 | 354,900 | 82 | 102% | 101% | 59% | ▲ | 101% | 103% | 97% | 99% | 104% |
| 20241002 | 5,415 | 5,470 | 5,414 | 5,450 | 453,300 | -26 | 100% | 101% | 128% | ▼ | 100% | 101% | 96% | 98% | 101% |
| 20241003 | 5,484 | 5,504 | 5,457 | 5,479 | 555,500 | 29 | 101% | 100% | 123% | ▲ | 101% | 98% | 96% | 99% | 102% |
| 20241004 | 5,499 | 5,554 | 5,485 | 5,528 | 504,900 | 49 | 101% | 101% | 91% | ▲▲ | 99% | 96% | 93% | 100% | 103% |
| 20241007 | 5,600 | 5,602 | 5,550 | 5,555 | 564,100 | 27 | 100% | 99% | 112% | ▲▲▲ | 100% | 97% | 95% | 100% | 103% |
| 20241008 | 5,499 | 5,551 | 5,475 | 5,512 | 529,100 | -43 | 99% | 100% | 94% | ▼ | 99% | 99% | 96% | 99% | 102% |
| 20241009 | 5,430 | 5,496 | 5,353 | 5,383 | 1,424,500 | -129 | 98% | 99% | 269% | ▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20241010 | 5,390 | 5,457 | 5,366 | 5,397 | 1,246,600 | 14 | 100% | 100% | 88% | ▲ | 98% | 99% | 97% | 97% | 100% |
| 20241011 | 5,350 | 5,377 | 5,249 | 5,249 | 707,100 | -148 | 97% | 98% | 57% | ▼ | 101% | 99% | 99% | 94% | 100% |
| 20241015 | 5,300 | 5,380 | 5,287 | 5,356 | 758,500 | 107 | 102% | 101% | 107% | ▲ | 100% | 98% | 99% | 96% | 102% |
| 20241016 | 5,337 | 5,423 | 5,314 | 5,350 | 544,200 | -6 | 100% | 100% | 72% | ▼ | 99% | 97% | 99% | 96% | 102% |
| 20241017 | 5,345 | 5,363 | 5,263 | 5,273 | 502,700 | -77 | 99% | 99% | 92% | ▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241018 | 5,250 | 5,277 | 5,230 | 5,246 | 440,100 | -27 | 99% | 100% | 88% | ▼▼▼ | 100% | 98% | 101% | 94% | 100% |
| 20241021 | 5,240 | 5,264 | 5,222 | 5,255 | 387,600 | 9 | 100% | 100% | 88% | ▲ | 99% | 99% | 100% | 95% | 100% |
| 20241022 | 5,241 | 5,250 | 5,174 | 5,181 | 365,100 | -74 | 99% | 99% | 94% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20241023 | 5,223 | 5,275 | 5,190 | 5,197 | 475,500 | 16 | 100% | 100% | 130% | ▲ | 99% | 101% | 102% | 94% | 100% |
| 20241024 | 5,165 | 5,181 | 5,095 | 5,109 | 640,100 | -88 | 98% | 99% | 135% | ▼ | 101% | 102% | 104% | 92% | 100% |
| 20241025 | 5,087 | 5,128 | 5,078 | 5,116 | 336,100 | 7 | 100% | 101% | 53% | ▲ | 101% | 101% | 103% | 92% | 100% |
| 20241028 | 5,125 | 5,194 | 5,111 | 5,173 | 366,100 | 57 | 101% | 101% | 109% | ▲▲ | 100% | 98% | 99% | 93% | 101% |
| 20241029 | 5,194 | 5,216 | 5,169 | 5,203 | 282,100 | 30 | 101% | 100% | 77% | ▲▲▲ | 100% | 97% | 98% | 94% | 102% |
| 20241030 | 5,204 | 5,250 | 5,194 | 5,198 | 828,300 | -5 | 100% | 100% | 294% | ▼ | 99% | 98% | 98% | 94% | 102% |
| 20241031 | 5,191 | 5,191 | 5,100 | 5,165 | 590,600 | -33 | 99% | 99% | 71% | ▼▼ | 100% | 100% | 100% | 93% | 101% |
| 20241101 | 5,088 | 5,155 | 5,068 | 5,098 | 356,600 | -67 | 99% | 100% | 60% | ▼▼▼ | 98% | 98% | 99% | 92% | 100% |
| 20241105 | 5,190 | 5,190 | 5,055 | 5,068 | 489,500 | -30 | 99% | 98% | 137% | ▼▼▼▼ | 100% | 104% | 102% | 91% | 100% |
| 20241106 | 5,069 | 5,120 | 5,033 | 5,064 | 412,500 | -4 | 100% | 100% | 84% | ▼▼▼▼▼ | 99% | 102% | 100% | 92% | 100% |
| 20241107 | 5,170 | 5,175 | 5,060 | 5,093 | 640,500 | 29 | 101% | 99% | 155% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241108 | 5,093 | 5,138 | 5,054 | 5,092 | 683,200 | -1 | 100% | 100% | 107% | ▼ | 98% | 100% | 102% | 94% | 101% |
| 20241111 | 5,080 | 5,082 | 4,982 | 4,999 | 1,009,000 | -93 | 98% | 98% | 148% | ▼▼ | 105% | 101% | 103% | 93% | 100% |
| 20241112 | 5,035 | 5,349 | 4,998 | 5,267 | 2,558,900 | 268 | 105% | 105% | 254% | ▲ | 97% | 95% | 98% | 98% | 105% |
| 20241113 | 5,291 | 5,307 | 5,091 | 5,144 | 1,537,000 | -123 | 98% | 97% | 60% | ▼ | 100% | 101% | 102% | 96% | 103% |
| 20241114 | 5,050 | 5,075 | 5,011 | 5,033 | 1,121,700 | -111 | 98% | 100% | 73% | ▼▼ | 101% | 101% | 103% | 95% | 101% |
| 20241115 | 5,040 | 5,120 | 5,017 | 5,091 | 989,300 | 58 | 101% | 101% | 88% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20241118 | 5,080 | 5,120 | 5,029 | 5,050 | 522,400 | -41 | 99% | 99% | 53% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241119 | 5,015 | 5,054 | 4,993 | 5,001 | 519,200 | -49 | 99% | 100% | 99% | ▼▼ | 101% | 100% | 102% | 95% | 100% |
| 20241120 | 5,050 | 5,077 | 5,010 | 5,076 | 626,100 | 75 | 101% | 101% | 121% | ▲ | 101% | 100% | 102% | 96% | 102% |
| 20241121 | 5,066 | 5,112 | 5,040 | 5,112 | 457,000 | 36 | 101% | 101% | 73% | ▲▲ | 100% | 101% | 101% | 97% | 102% |
| 20241122 | 5,063 | 5,089 | 5,041 | 5,067 | 470,200 | -45 | 99% | 100% | 103% | ▼ | 99% | 100% | 100% | 96% | 101% |
| 20241125 | 5,111 | 5,116 | 5,041 | 5,041 | 1,288,300 | -26 | 99% | 99% | 274% | ▼▼ | 101% | 102% | 102% | 96% | 101% |
| 20241126 | 5,031 | 5,079 | 5,025 | 5,062 | 446,100 | 21 | 100% | 101% | 35% | ▲ | 100% | 102% | 101% | 96% | 101% |
| 20241127 | 5,050 | 5,085 | 5,022 | 5,046 | 341,000 | -16 | 100% | 100% | 76% | ▼ | 101% | 102% | 101% | 96% | 101% |
| 20241128 | 5,074 | 5,129 | 5,074 | 5,109 | 455,600 | 63 | 101% | 101% | 134% | ▲ | 100% | 102% | 101% | 97% | 102% |
| 20241129 | 5,084 | 5,105 | 5,015 | 5,093 | 459,900 | -16 | 100% | 100% | 101% | ▼ | 101% | 102% | 101% | 97% | 102% |
| 20241202 | 5,087 | 5,165 | 5,080 | 5,132 | 344,900 | 39 | 101% | 101% | 75% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241203 | 5,159 | 5,198 | 5,146 | 5,160 | 512,300 | 28 | 101% | 100% | 149% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20241204 | 5,110 | 5,153 | 5,088 | 5,127 | 747,900 | -33 | 99% | 100% | 146% | ▼ | 100% | 96% | 99% | 97% | 103% |
| 20241205 | 5,150 | 5,173 | 5,120 | 5,173 | 313,000 | 46 | 101% | 100% | 42% | ▲ | 99% | 96% | 97% | 98% | 103% |
| 20241206 | 5,190 | 5,194 | 5,104 | 5,125 | 376,300 | -48 | 99% | 99% | 120% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241209 | 5,048 | 5,095 | 5,002 | 5,038 | 1,040,500 | -87 | 98% | 100% | 277% | ▼▼ | 98% | 99% | 0% | 96% | 101% |
| 20241210 | 5,060 | 5,060 | 4,939 | 4,955 | 895,900 | -83 | 98% | 98% | 86% | ▼▼▼ | 99% | 101% | 0% | 96% | 100% |
| 20241211 | 4,988 | 5,024 | 4,955 | 4,955 | 568,900 | 0 | 100% | 99% | 64% | -- | 101% | 102% | 0% | 96% | 100% |
| 20241212 | 4,955 | 5,017 | 4,947 | 4,989 | 590,600 | 34 | 101% | 101% | 104% | ▲ | 101% | 103% | 0% | 96% | 101% |
| 20241213 | 4,965 | 5,027 | 4,965 | 5,009 | 687,200 | 20 | 100% | 101% | 116% | ▲▲ | 100% | 103% | 0% | 97% | 101% |
| 20241216 | 4,996 | 5,045 | 4,996 | 5,004 | 473,400 | -5 | 100% | 100% | 69% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20241217 | 4,995 | 5,124 | 4,995 | 5,050 | 682,200 | 46 | 101% | 101% | 144% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 5,083 | 5,117 | 5,026 | 5,076 | 649,700 | 26 | 101% | 100% | 95% | ▲▲ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 5,076 | 5,145 | 5,040 | 5,121 | 439,700 | 45 | 101% | 101% | 68% | ▲▲▲ | 98% | 0% | 0% | 99% | 103% |
| 20241220 | 5,145 | 5,150 | 5,053 | 5,055 | 639,400 | -66 | 99% | 98% | 145% | ▼ | % | % | % | 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 | 15,800 | 86,200 | 7,100 | 18,300 | 8,700 | 67,900 |
| 2024-12-06 | 22,600 | 65,600 | 15,700 | 12,900 | 6,900 | 52,700 |
| 2024-11-29 | 22,600 | 58,800 | 15,700 | 11,300 | 6,900 | 47,500 |
| 2024-11-22 | 21,400 | 68,400 | 15,000 | 21,100 | 6,400 | 47,300 |
| 2024-11-15 | 16,700 | 81,900 | 11,500 | 20,400 | 5,200 | 61,500 |
| 2024-11-08 | 18,900 | 62,300 | 14,400 | 9,000 | 4,500 | 53,300 |
| 2024-11-01 | 18,400 | 56,100 | 14,500 | 8,600 | 3,900 | 47,500 |
| 2024-10-25 | 22,900 | 64,000 | 16,700 | 9,700 | 6,200 | 54,300 |
| 2024-10-18 | 25,200 | 54,300 | 16,400 | 9,100 | 8,800 | 45,200 |
| 2024-10-11 | 23,300 | 62,200 | 14,700 | 8,200 | 8,600 | 54,000 |
| 2024-10-04 | 31,200 | 33,100 | 15,000 | 4,900 | 16,200 | 28,200 |
| 2024-09-27 | 25,200 | 38,800 | 15,400 | 5,600 | 9,800 | 33,200 |
| 2024-09-20 | 24,700 | 52,400 | 14,500 | 6,000 | 10,200 | 46,400 |
| 2024-09-13 | 25,200 | 50,500 | 14,500 | 6,100 | 10,700 | 44,400 |
| 2024-09-06 | 20,400 | 53,200 | 14,100 | 7,500 | 6,300 | 45,700 |
| 2024-08-30 | 23,500 | 61,300 | 14,800 | 9,700 | 8,700 | 51,600 |
| 2024-08-23 | 14,600 | 75,500 | 9,400 | 19,900 | 5,200 | 55,600 |
| 2024-08-16 | 27,300 | 66,700 | 9,500 | 11,400 | 17,800 | 55,300 |
| 2024-08-09 | 15,900 | 84,600 | 9,400 | 16,400 | 6,500 | 68,200 |
| 2024-08-02 | 21,700 | 44,700 | 13,300 | 11,200 | 8,400 | 33,500 |
| 2024-07-26 | 26,100 | 38,100 | 14,100 | 8,500 | 12,000 | 29,600 |
| 2024-07-19 | 26,900 | 42,100 | 14,400 | 9,700 | 12,500 | 32,400 |
| 2024-07-12 | 29,000 | 40,900 | 11,500 | 10,400 | 17,500 | 30,500 |
| 2024-07-05 | 23,900 | 33,300 | 6,900 | 11,100 | 17,000 | 22,200 |
| 2024-06-28 | 28,100 | 37,600 | 7,200 | 13,100 | 20,900 | 24,500 |
| 2024-06-21 | 26,700 | 33,300 | 6,900 | 12,300 | 19,800 | 21,000 |
| 2024-06-14 | 25,300 | 37,400 | 4,600 | 11,100 | 20,700 | 26,300 |
| 2024-06-07 | 23,400 | 26,600 | 4,800 | 9,900 | 18,600 | 16,700 |
| 2024-05-31 | 25,100 | 29,400 | 5,300 | 9,400 | 19,800 | 20,000 |
| 2024-05-24 | 25,300 | 37,400 | 4,100 | 11,300 | 21,200 | 26,100 |
| 2024-05-17 | 30,600 | 47,200 | 4,500 | 10,000 | 26,100 | 37,200 |
| 2024-05-10 | 15,100 | 30,400 | 3,400 | 9,600 | 11,700 | 20,800 |
| 2024-05-02 | 10,200 | 35,900 | 2,800 | 10,900 | 7,400 | 25,000 |
| 2024-04-26 | 12,400 | 38,600 | 2,700 | 12,000 | 9,700 | 26,600 |
| 2024-04-19 | 10,800 | 42,700 | 2,700 | 11,400 | 8,100 | 31,300 |
| 2024-04-12 | 15,000 | 40,500 | 2,600 | 12,800 | 12,400 | 27,700 |
| 2024-04-05 | 22,700 | 37,800 | 2,400 | 10,800 | 20,300 | 27,000 |
| 2024-03-29 | 28,300 | 51,200 | 2,400 | 14,400 | 25,900 | 36,800 |
| 2024-03-22 | 24,600 | 48,600 | 2,400 | 11,700 | 22,200 | 36,900 |
| 2024-03-15 | 7,800 | 102,600 | 2,400 | 22,900 | 5,400 | 79,700 |
| 2024-03-08 | 7,400 | 107,600 | 4,000 | 23,700 | 3,400 | 83,900 |
| 2024-03-01 | 14,500 | 101,700 | 4,100 | 20,600 | 10,400 | 81,100 |
| 2024-02-22 | 29,500 | 91,100 | 4,400 | 29,700 | 25,100 | 61,400 |
| 2024-02-16 | 24,500 | 259,100 | 14,900 | 56,800 | 9,600 | 202,300 |
| 2024-02-09 | 28,400 | 71,100 | 17,800 | 26,900 | 10,600 | 44,200 |
| 2024-02-02 | 23,300 | 81,300 | 17,800 | 25,300 | 5,500 | 56,000 |
| 2024-01-26 | 22,900 | 98,800 | 18,000 | 27,900 | 4,900 | 70,900 |
| 2024-01-19 | 39,800 | 78,800 | 26,400 | 20,000 | 13,400 | 58,800 |
| 2024-01-12 | 38,900 | 92,100 | 25,200 | 18,900 | 13,700 | 73,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-28 | JPM Securities Japan Co Ltd. | 1,472,782 | 0.47% | ▼ | -259,275 | 5,211 | 5,212 | 5,077 | 5,112 | 801,400 |
| 2024-03-22 | JPM Securities Japan Co Ltd. | 1,732,057 | 0.56% | ▲ | 659,544 | 5,115 | 5,214 | 5,065 | 5,207 | 1,019,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 16:00 | サントリーＢＦ | 取締役の異動に関するお知らせ |
| 20241112 | 15:00 | サントリーＢＦ | 2024年12月期 第３四半期決算短信〔IFRS〕（連結） |
| 20241112 | 15:00 | サントリーＢＦ | 2024年12月期 第３四半期決算補足説明資料 |
| 20241112 | 15:00 | サントリーＢＦ | 2024年度 第３四半期 決算説明会 |
| 20240809 | 16:30 | サントリーＢＦ | 親会社等の決算に関するお知らせ |
| 20240808 | 15:00 | サントリーＢＦ | 2024年12月期 第２四半期 （中間期）決算短信〔IFRS〕（連結） |
| 20240808 | 15:00 | サントリーＢＦ | 2024年12月期 第２四半期（中間期） 決算補足説明資料 |
| 20240808 | 15:00 | サントリーＢＦ | 2024年 第2四半期 決算説明会 |
| 20240513 | 15:00 | サントリーＢＦ | 2024年12月期 第１四半期決算短信〔IFRS〕（連結） |
| 20240513 | 15:00 | サントリーＢＦ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240513 | 15:00 | サントリーＢＦ | 2024年度 第1四半期 決算説明会 |
| 20240328 | 13:00 | サントリーＢＦ | 支配株主等に関する事項 |
| 20240216 | 17:00 | サントリーＢＦ | 親会社等の決算に関するお知らせ |
| 20240215 | 15:00 | サントリーＢＦ | 2023年12月期 決算短信〔IFRS〕（連結） |
| 20240215 | 15:00 | サントリーＢＦ | 2023年12月期 決算補足説明資料 |
| 20240215 | 15:00 | サントリーＢＦ | 2023年12月期 決算説明会 |
| 20240215 | 15:00 | サントリーＢＦ | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2587 | 2 | 電子公告 | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:58 |
| 2587 | 2 | IRサイトマップ | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:57 |
| 2587 | 2 | 免責事項 | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:55 |
| 2587 | 2 | IRよくあるご質問 | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:54 |
| 2587 | 2 | 株主優待について | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:53 |
| 2587 | 2 | 個人株主さま向けイベント | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:52 |
| 2587 | 2 | 個人投資家の皆様へ - 規模 | サントリー食品インターナショナル | 2024-06-19 01:32:50 |
| 2587 | 2 | 定款・株式取扱規則 | 株式・債券情報 | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:48 |
| 2587 | 2 | 社債・格付情報 | 株式・債券情報 | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:47 |
| 2587 | 2 | アナリストカバレッジ | 株式・債券情報 | 株主・投資家情報 | サントリー食品インターナショナル | 2024-06-19 01:32:46 |