2587--サントリBF-【食料品】【清涼飲料】缶コーヒーや茶飲料国内シェア2位
売上高:15917220-当期純利益:827430-総資産:19124200-時価:1434687000----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
202503104,9274,9274,8594,914459,20052101%100%100%▲▲▲▲▲100%99%101%100%108%
202503114,9144,9194,8414,900691,900-14100%100%151%99%99%101%99%108%
202503124,9204,9304,8444,885522,500-15100%99%76%▼▼100%102%103%99%108%
202503134,8474,8754,8324,863450,300-22100%100%86%▼▼▼100%103%102%99%107%
202503144,8304,8714,8214,835624,900-2899%100%139%▼▼▼▼100%103%101%98%107%
202503174,8424,8674,8284,845374,80010100%100%60%101%101%101%98%107%
202503184,8554,8884,8404,888523,00043101%101%140%▲▲101%101%100%99%107%
202503194,8754,9594,8564,934435,10046101%101%83%▲▲▲100%99%98%100%108%
202503214,9985,0354,9624,996810,20062101%100%186%▲▲▲▲99%101%99%100%109%
202503244,9424,9604,8964,913487,200-8398%99%60%100%101%99%98%107%
202503254,9204,9374,8834,904559,900-9100%100%115%▼▼100%101%102%98%103%
202503264,9234,9264,8404,900732,100-4100%100%131%▼▼▼101%99%102%98%102%
202503274,9084,9724,9004,972563,50072101%101%77%99%97%100%100%104%
202503285,0005,0064,9034,969527,900-3100%99%94%100%99%101%99%104%
202503314,9564,9984,9254,948969,100-21100%100%184%▼▼98%98%101%99%103%
202504014,9754,9874,8264,860641,200-8898%98%66%▼▼▼99%98%103%97%101%
202504024,8864,9094,7844,826656,800-3499%99%102%▼▼▼▼101%103%105%97%100%
202504034,7564,8264,7234,815581,100-11100%101%88%▼▼▼▼▼102%102%104%96%100%
202504044,8154,9484,8144,894840,80079102%102%145%100%102%105%98%102%
202504084,7564,7934,7124,765817,600-12997%100%97%100%103%108%95%100%
202504094,7354,7674,6204,7521,090,500-13100%100%133%▼▼103%101%107%95%100%
202504104,7674,8944,7604,894600,500142103%103%55%101%102%109%98%103%
202504114,7544,8084,7124,791662,200-10398%101%110%100%99%106%96%101%
202504144,8614,8824,8384,865586,20074102%100%89%99%99%106%97%102%
202504154,8664,8844,7974,801645,900-6499%99%110%101%100%108%96%101%
202504164,7654,8194,7504,819488,40018100%101%76%101%104%108%96%101%
202504174,8004,8354,7894,829358,10010100%101%73%▲▲100%104%107%97%102%
202504184,8394,8474,8084,821356,700-8100%100%100%99%103%108%96%101%
202504214,7884,7904,7194,743440,500-7898%99%123%▼▼101%105%109%95%100%
202504224,7264,7884,6904,772541,00029101%101%123%104%103%107%96%101%
202504234,8425,0754,8415,0121,905,500240105%104%352%▲▲98%101%99%100%106%
202504244,9775,0074,9014,901565,700-11198%98%30%99%101%96%98%103%
202504254,9575,0154,9184,919864,20018100%99%153%100%100%96%98%104%
202504284,9605,0004,9504,980532,00061101%100%62%▲▲100%100%95%99%105%
202504305,0005,0204,9664,988848,2008100%100%159%▲▲▲101%103%95%100%105%
202505014,9665,0204,9495,007397,40019100%101%47%▲▲▲▲99%103%94%100%106%
202505024,9955,0004,9284,970675,800-3799%99%170%98%103%94%99%105%
202505074,9985,0014,9174,917700,200-5399%98%104%▼▼102%101%96%98%104%
202505084,8985,0074,8814,999640,00082102%102%91%101%92%93%100%105%
202505095,0805,1215,0545,114888,500115102%101%139%▲▲101%93%92%100%108%
202505125,1305,1795,1215,169992,20055101%101%112%▲▲▲96%92%92%100%109%
202505135,1475,2144,9104,9351,243,400-23495%96%125%97%99%99%95%104%
202505144,7514,7674,6174,6322,340,400-30394%97%188%▼▼101%103%103%90%100%
202505154,5864,6634,5804,6491,388,20017100%101%59%101%100%100%90%100%
202505164,7094,8074,6824,7491,021,300100102%101%74%▲▲99%98%99%92%103%
202505194,7704,8174,7084,709499,800-4099%99%49%99%100%100%91%102%
202505204,7004,7004,6404,664915,900-4599%99%183%▼▼100%99%99%90%101%
202505214,7254,7484,6944,703842,60039101%100%92%99%99%98%91%102%
202505224,7264,7354,6434,665606,800-3899%99%72%100%101%100%90%101%
202505234,6454,6724,6384,664364,400-1100%100%60%▼▼101%101%0%90%101%
202505264,6644,6904,6464,690472,20026101%101%130%100%100%0%91%101%
202505274,6754,6994,6564,669537,400-21100%100%114%100%100%0%90%101%
202505284,6964,6994,6634,676424,5007100%100%79%99%100%0%90%101%
202505294,7004,7044,6334,657547,600-19100%99%129%101%101%0%90%101%
202505304,6364,7084,6324,691712,50034101%101%130%99%99%0%91%101%
202506024,6834,7044,6414,654326,400-3799%99%46%101%99%0%90%100%
202506034,6744,7384,6644,710688,40056101%101%211%100%0%0%91%102%
202506044,6504,6844,6464,673659,700-3799%100%96%100%0%0%90%101%
202506054,6504,6674,6154,640487,300-3399%100%74%▼▼101%0%0%90%100%
202506064,6004,6434,5964,643618,9003100%101%127%%%%90%100%

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
2025-05-3012,700106,1006,50042,1006,20064,000
2025-05-2313,80097,0006,70025,1007,10071,900
2025-05-1610,50081,4006,70021,5003,80059,900
2025-05-0925,90044,0006,50011,90019,40032,100
2025-05-0224,00062,9006,50013,30017,50049,600
2025-04-2519,50051,3006,50012,90013,00038,400
2025-04-1824,40068,10013,10025,00011,30043,100
2025-04-1123,20068,30013,20025,70010,00042,600
2025-04-0424,30084,70013,20026,90011,10057,800
2025-03-2826,80098,80013,20036,30013,60062,500
2025-03-2130,10097,80013,30034,90016,80062,900
2025-03-1424,500113,60013,30039,10011,20074,500
2025-03-0726,700112,20013,90038,10012,80074,100
2025-02-2825,700118,10013,30035,20012,40082,900
2025-02-2127,400140,50016,10043,50011,30097,000
2025-02-1425,000145,50015,90041,2009,100104,300
2025-02-0724,700112,60017,20027,4007,50085,200
2025-01-3126,50097,40017,40022,6009,10074,800
2025-01-2421,500115,20017,10027,3004,40087,900
2025-01-1726,800106,20017,20026,0009,60080,200
2025-01-1028,50095,10017,20028,80011,30066,300
2024-12-2716,10057,6008,30015,0007,80042,600
2024-12-2021,30070,1007,00014,90014,30055,200
2024-12-1315,80086,2007,10018,3008,70067,900
2024-12-0622,60065,60015,70012,9006,90052,700
2024-11-2922,60058,80015,70011,3006,90047,500
2024-11-2221,40068,40015,00021,1006,40047,300
2024-11-1516,70081,90011,50020,4005,20061,500
2024-11-0818,90062,30014,4009,0004,50053,300
2024-11-0118,40056,10014,5008,6003,90047,500
2024-10-2522,90064,00016,7009,7006,20054,300
2024-10-1825,20054,30016,4009,1008,80045,200
2024-10-1123,30062,20014,7008,2008,60054,000
2024-10-0431,20033,10015,0004,90016,20028,200
2024-09-2725,20038,80015,4005,6009,80033,200
2024-09-2024,70052,40014,5006,00010,20046,400
2024-09-1325,20050,50014,5006,10010,70044,400
2024-09-0620,40053,20014,1007,5006,30045,700
2024-08-3023,50061,30014,8009,7008,70051,600
2024-08-2314,60075,5009,40019,9005,20055,600
2024-08-1627,30066,7009,50011,40017,80055,300
2024-08-0915,90084,6009,40016,4006,50068,200
2024-08-0221,70044,70013,30011,2008,40033,500
2024-07-2626,10038,10014,1008,50012,00029,600
2024-07-1926,90042,10014,4009,70012,50032,400
2024-07-1229,00040,90011,50010,40017,50030,500
2024-07-0523,90033,3006,90011,10017,00022,200
2024-06-2828,10037,6007,20013,10020,90024,500
2024-06-2126,70033,3006,90012,30019,80021,000
2024-06-1425,30037,4004,60011,10020,70026,300
2024-06-0723,40026,6004,8009,90018,60016,700
2024-05-3125,10029,4005,3009,40019,80020,000
2024-05-2425,30037,4004,10011,30021,20026,100
2024-05-1730,60047,2004,50010,00026,10037,200
2024-05-1015,10030,4003,4009,60011,70020,800
2024-05-0210,20035,9002,80010,9007,40025,000
2024-04-2612,40038,6002,70012,0009,70026,600
2024-04-1910,80042,7002,70011,4008,10031,300
2024-04-1215,00040,5002,60012,80012,40027,700
2024-04-0522,70037,8002,40010,80020,30027,000
2024-03-2928,30051,2002,40014,40025,90036,800
2024-03-2224,60048,6002,40011,70022,20036,900
2024-03-157,800102,6002,40022,9005,40079,700
2024-03-087,400107,6004,00023,7003,40083,900
2024-03-0114,500101,7004,10020,60010,40081,100
2024-02-2229,50091,1004,40029,70025,10061,400
2024-02-1624,500259,10014,90056,8009,600202,300
2024-02-0928,40071,10017,80026,90010,60044,200
2024-02-0223,30081,30017,80025,3005,50056,000
2024-01-2622,90098,80018,00027,9004,90070,900
2024-01-1939,80078,80026,40020,00013,40058,800
2024-01-1238,90092,10025,20018,90013,70073,200

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.1,472,7820.47%-259,2755,2115,2125,0775,112801,400
2024-03-22 JPM Securities Japan Co Ltd.1,732,0570.56%659,5445,1155,2145,0655,2071,019,400

TDnet更新情報

報告日strtime銘柄タイトル
2025051315:00サントリーBF 2025年12月期 第1四半期決算短信〔IFRS〕(連結)
2025051315:00サントリーBF 2025年12月期 第1四半期決算補足説明資料
2025051315:00サントリーBF 2025年度 第1四半期 決算説明会
2025033115:30サントリーBF 投資単位の引下げに関する考え方及び方針について
2025032716:00サントリーBF 支配株主等に関する事項について
2025021417:00サントリーBF 親会社等の決算に関するお知らせ
2025021315:00サントリーBF 2024年12月期 決算短信〔IFRS〕(連結)
2025021315:00サントリーBF 2024年12月期 決算補足説明資料
2025021315:00サントリーBF 2024年12月期 決算説明会
2025021315:00サントリーBF 剰余金の配当に関するお知らせ
2024112916:00サントリーBF 取締役の異動に関するお知らせ
2024111215:00サントリーBF 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024111215:00サントリーBF 2024年12月期 第3四半期決算補足説明資料
2024111215:00サントリーBF 2024年度 第3四半期 決算説明会
2024080916:30サントリーBF 親会社等の決算に関するお知らせ
2024080815:00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)
2024080815:00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
2024080815:00サントリーBF 2024年 第2四半期 決算説明会
2024051315:00サントリーBF 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024051315:00サントリーBF 2024年12月期 第1四半期決算補足説明資料
2024051315:00サントリーBF 2024年度 第1四半期 決算説明会
2024032813:00サントリーBF 支配株主等に関する事項
2024021617:00サントリーBF 親会社等の決算に関するお知らせ
2024021515:00サントリーBF 2023年12月期 決算短信〔IFRS〕(連結)
2024021515:00サントリーBF 2023年12月期 決算補足説明資料
2024021515:00サントリーBF 2023年12月期 決算説明会
2024021515:00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