[2267]ヤクルト:【乳酸菌飲料】販売員網医薬を推進
Yahoo! 【プライム/04食料品】 売上高:4996830 当期純利益:455330 総資産:8643170 時価:8220億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 2,390 | 2,466 | 2,390 | 2,466 | 3,260,700 | 921,100 | 104% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20251110 | 2,460 | 2,477 | 2,438 | 2,477 | 2,874,900 | -385,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20251111 | 2,471 | 2,493 | 2,446 | 2,485 | 2,289,200 | -585,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 8% |
| 20251112 | 2,490 | 2,513 | 2,474 | 2,483 | 2,278,500 | -10,700 | 100% | ▼ | 2228 | 0 | 2 | 100% | 8% |
| 20251113 | 2,501 | 2,719 | 2,501 | 2,719 | 4,595,200 | 2,316,700 | 110% | ▲ | 1111 | 0 | 1 | 100% | 18% |
| 20251114 | 2,660 | 2,705 | 2,540 | 2,675 | 7,578,500 | 2,983,300 | 98% | ▼ | 7117 | 0 | 0 | 98% | 16% |
| 20251117 | 2,625 | 2,649 | 2,559 | 2,582 | 2,847,300 | -4,731,200 | 97% | ▼▼ | 8288 | 0 | 0 | 95% | 12% |
| 20251118 | 2,576 | 2,614 | 2,559 | 2,601 | 2,075,400 | -771,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 13% |
| 20251119 | 2,611 | 2,619 | 2,558 | 2,589 | 1,597,200 | -478,200 | 100% | ▼ | 2828 | 0 | 0 | 95% | 12% |
| 20251120 | 2,579 | 2,619 | 2,538 | 2,585 | 1,814,400 | 217,200 | 100% | ▼▼ | 4777 | 0 | 0 | 95% | 12% |
| 20251121 | 2,626 | 2,660 | 2,540 | 2,551 | 18,533,700 | 16,719,300 | 99% | ▼▼▼ | 1117 | 24 | 0 | 94% | 11% |
| 20251125 | 2,486 | 2,511 | 2,447 | 2,478 | 3,601,500 | -14,932,200 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 8% |
| 20251126 | 2,448 | 2,502 | 2,443 | 2,488 | 2,545,100 | -1,056,400 | 100% | ▲ | 8882 | 0 | 0 | 92% | 8% |
| 20251127 | 2,478 | 2,491 | 2,448 | 2,463 | 1,668,100 | -877,000 | 99% | ▼ | 8228 | 0 | 0 | 91% | 7% |
| 20251128 | 2,460 | 2,492 | 2,444 | 2,444 | 1,507,800 | -160,300 | 99% | ▼▼ | 2888 | 0 | 0 | 90% | 6% |
| 20251201 | 2,444 | 2,475 | 2,418 | 2,457 | 1,959,300 | 451,500 | 101% | ▲ | 7771 | 0 | 0 | 90% | 7% |
| 20251202 | 2,418 | 2,448 | 2,392 | 2,402 | 2,557,900 | 598,600 | 98% | ▼ | 7777 | 0 | 0 | 88% | 4% |
| 20251203 | 2,381 | 2,417 | 2,372 | 2,412 | 1,572,300 | -985,600 | 100% | ▲ | 8882 | 51 | 0 | 89% | 4% |
| 20251204 | 2,384 | 2,408 | 2,377 | 2,397 | 1,652,800 | 80,500 | 99% | ▼ | 7117 | 0 | 0 | 88% | 1% |
| 20251205 | 2,400 | 2,405 | 2,374 | 2,389 | 1,725,000 | 72,200 | 100% | ▼▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251208 | 2,390 | 2,430 | 2,385 | 2,403 | 1,569,500 | -155,500 | 101% | ▲ | 2282 | 51 | 0 | 88% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,467,557 | 1% | ▲ | 412,827 |
| 2025-12-02 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,054,730 | 1% | ▲ | 302,890 |
| 2025-12-01 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,504,223 | 1% | ▼ | -335,558 |
| 2025-11-26 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,839,781 | 1% | ▲ | 495,542 |
| 2025-11-26 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 1,751,840 | 1% | ▲ | 597,304 |
| 2025-11-25 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 1,154,536 | 0% | ▼ | -1,372,258 |
| 2025-11-25 | 2267 | Barclays Capital Securities Ltd | 1,245,164 | 0% | ▼ | -716,600 |
| 2025-11-21 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 2,526,794 | 1% | ▼ | -1,236,360 |
| 2025-11-21 | 2267 | Barclays Capital Securities Ltd | 1,961,764 | 1% | ▼ | -6,626,968 |
| 2025-11-21 | 2267 | GOLDMAN SACHS INTERNATIONAL | 2,344,239 | 1% | ▼ | -1,039,333 |
| 2025-11-19 | 2267 | Barclays Capital Securities Ltd | 8,588,732 | 3% | ▼ | -590,600 |
| 2025-11-18 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,763,154 | 1% | ▲ | 289,800 |
| 2025-11-17 | 2267 | Barclays Capital Securities Ltd | 9,179,332 | 3% | ▼ | -409,000 |
| 2025-11-17 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,383,572 | 1% | ▲ | 340,562 |
| 2025-11-17 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,473,354 | 1% | ▼ | -328,872 |
| 2025-11-14 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,043,010 | 1% | ▼ | -494,824 |
| 2025-11-13 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,537,834 | 1% | ▼ | -244,400 |
| 2025-11-13 | 2267 | Barclays Capital Securities Ltd | 9,588,332 | 3% | ▼ | -578,400 |
| 2025-11-12 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,782,234 | 1% | ▲ | 320,100 |
| 2025-11-11 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,802,226 | 1% | ▲ | 220,300 |
| 2025-11-11 | 2267 | Barclays Capital Securities Ltd | 10,166,732 | 3% | ▼ | -579,000 |
| 2025-11-10 | 2267 | GOLDMAN SACHS INTERNATIONAL | 3,462,134 | 1% | ▲ | 228,925 |
| 2025-11-10 | 2267 | UBS AG | 1,457,600 | 0% | ▼ | -265,100 |
| 2025-11-07 | 2267 | モルガン・スタンレーMUFG証券株式会社 | 3,581,926 | 1% | ▼ | -521,900 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,303,000 | 134,700 | 677,400 | 60,400 | 625,600 | 74,300 |
| 2025-11-21 | 1,286,800 | 1,870,600 | 708,500 | 59,600 | 578,300 | 1,811,000 |
| 2025-11-14 | 1,362,400 | 1,937,300 | 774,900 | 54,600 | 587,500 | 1,882,700 |
| 2025-11-07 | 2,457,300 | 1,249,800 | 1,432,500 | 51,200 | 1,024,800 | 1,198,600 |