2267--ヤクルト-【食料品】【乳酸菌飲料】販売員網医薬を推進
売上高:5030790-当期純利益:510060-総資産:8332860-時価:1129926573----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
202407252,8492,8832,8432,8601,283,00019101%100%122%99%107%105%98%101%
202407262,8802,8842,8422,8461,033,600-14100%99%81%101%106%106%97%100%
202407292,8652,8972,8572,8891,139,90043102%101%110%101%101%104%99%102%
202407302,9052,9672,8372,9464,858,10057102%101%426%▲▲100%92%98%100%104%
202407313,1003,1193,0083,0864,600,200140105%100%95%▲▲▲99%92%100%100%109%
202408013,0703,0872,9933,0361,988,700-5098%99%43%97%95%102%98%107%
202408023,0023,0422,9172,9222,165,000-11596%97%109%▼▼101%103%111%95%103%
202408052,8222,9382,8012,8533,092,600-6998%101%143%▼▼▼97%101%112%92%100%
202408062,8552,8972,7512,7653,578,200-8897%97%116%▼▼▼▼102%104%115%90%100%
202408072,7682,8662,7652,8362,702,30071103%102%76%101%103%113%92%103%
202408082,8402,9262,8362,8621,458,20026101%101%54%▲▲101%102%111%93%103%
202408092,8692,8952,8352,8951,549,90033101%101%106%▲▲▲98%102%111%94%105%
202408132,8852,8882,8022,8241,900,600-7198%98%123%101%104%113%91%102%
202408142,8372,8762,8262,876982,70053102%101%52%101%102%110%93%104%
202408152,8922,9352,8802,9281,144,70052102%101%116%▲▲100%102%108%95%106%
202408162,9512,9622,9002,9401,344,70012100%100%117%▲▲▲99%102%108%95%106%
202408192,9532,9532,9042,937881,100-4100%99%66%100%103%108%95%106%
202408202,9502,9632,9382,957909,10020101%100%103%100%103%108%96%107%
202408212,9452,9632,9272,941829,300-1699%100%91%102%103%108%95%106%
202408222,9603,0162,9553,0151,310,80074103%102%158%100%101%105%98%109%
202408233,0373,0473,0003,024754,7009100%100%58%▲▲100%102%106%98%109%
202408263,0073,0132,9863,000586,600-2499%100%78%100%104%107%97%108%
202408273,0213,0423,0073,019690,60019101%100%118%100%105%107%98%109%
202408283,0403,0403,0063,034711,00015100%100%103%▲▲101%105%111%98%110%
202408293,0293,0623,0233,0621,013,40028101%101%143%▲▲▲100%104%109%100%111%
202408303,0853,0903,0553,0771,817,40015100%100%179%▲▲▲▲102%103%108%100%111%
202409023,0903,1453,0773,1381,787,90061102%102%98%▲▲▲▲▲101%101%106%100%113%
202409033,1483,1873,1433,1871,672,30049102%101%94%▲▲▲▲▲▲100%99%106%100%115%
202409043,1523,1633,1173,1501,951,800-3799%100%117%101%98%108%99%112%
202409053,1653,1993,1583,1951,663,40045101%101%85%99%97%108%100%113%
202409063,1953,2063,1473,1651,511,800-3099%99%91%101%100%111%99%112%
202409093,1063,1733,1003,1351,305,800-3099%101%86%▼▼99%101%110%98%111%
202409103,1393,1773,1143,116970,900-1999%99%74%▼▼▼98%102%110%98%108%
202409113,1323,1383,0733,0841,385,600-3299%98%143%▼▼▼▼100%102%112%97%105%
202409123,0823,1183,0623,0961,191,50012100%100%86%100%102%111%97%105%
202409133,0923,0943,0603,079804,300-1799%100%68%103%102%111%96%105%
202409173,0943,1823,0913,1821,839,400103103%103%229%98%101%108%100%108%
202409183,1863,1953,1073,1141,052,100-6898%98%57%100%104%110%97%106%
202409193,1303,1693,1263,1301,010,10016101%100%96%101%108%111%98%104%
202409203,1063,1563,0713,1512,234,80021101%101%221%▲▲99%106%107%99%105%
202409243,1683,1753,1333,1491,111,800-2100%99%50%102%105%107%99%105%
202409253,1553,2303,1233,2211,818,90072102%102%164%100%103%105%100%107%
202409263,2333,2543,1693,2422,120,60021101%100%117%▲▲103%102%104%100%107%
202409273,2453,3503,2383,3503,320,300108103%103%157%▲▲▲101%104%103%100%109%
202409303,2903,3633,2803,3192,572,500-3199%101%77%100%104%102%99%108%
202410013,3193,3613,2953,3281,356,7009100%100%53%100%104%102%99%108%
202410023,3203,3223,2403,3091,182,500-1999%100%87%100%102%103%99%107%
202410033,2903,3203,2553,3031,354,000-6100%100%115%▼▼103%102%101%99%107%
202410043,3153,4273,3113,4132,079,000110103%103%154%101%99%97%100%111%
202410073,4143,4653,4093,4411,827,40028101%101%88%▲▲98%99%0%100%112%
202410083,4103,4303,3043,3432,162,200-9897%98%118%100%100%0%97%109%
202410093,3703,3903,3473,372762,60029101%100%35%100%100%0%98%110%
202410103,3803,4143,3553,383802,50011100%100%105%▲▲100%101%0%98%110%
202410113,3523,3833,3353,368906,000-15100%100%113%99%99%0%98%109%
202410153,3973,4093,3583,358913,000-10100%99%101%▼▼99%100%0%98%109%
202410163,3453,3993,3283,328857,600-3099%99%94%▼▼▼101%99%0%97%107%
202410173,3403,4063,3403,3861,251,90058102%101%146%100%0%0%98%109%
202410183,3833,4093,3743,375961,600-11100%100%77%99%0%0%98%108%
202410213,3803,3853,3413,347850,200-2899%99%88%▼▼99%0%0%97%106%
202410223,3293,3293,2823,3031,005,500-4499%99%118%▼▼▼%%%96%105%

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
2024-10-18117,400823,00056,800440,60060,600382,400
2024-10-11116,500862,80057,800448,50058,700414,300
2024-10-04117,600806,00043,400451,10074,200354,900
2024-09-27114,700916,50042,500539,50072,200377,000
2024-09-2082,100984,60036,900586,90045,200397,700
2024-09-1369,800946,8009,100575,80060,700371,000
2024-09-0667,500961,4006,200590,90061,300370,500
2024-08-3054,1001,261,0005,300611,60048,800649,400
2024-08-2348,2001,270,5007,200618,70041,000651,800
2024-08-1639,4001,293,1007,100613,30032,300679,800
2024-08-0942,1001,266,5007,100595,40035,000671,100
2024-08-0267,6001,588,9007,500709,20060,100879,700
2024-07-2666,7002,265,60010,400892,20056,3001,373,400
2024-07-1981,3002,279,20023,200908,60058,1001,370,600
2024-07-1287,7002,196,70034,900865,70052,8001,331,000
2024-07-0589,8002,378,10035,000971,90054,8001,406,200
2024-06-28113,3002,310,00035,300958,20078,0001,351,800
2024-06-21165,6002,677,50086,3001,106,20079,3001,571,300
2024-06-14137,8002,671,20077,8001,108,30060,0001,562,900
2024-06-07132,1002,549,90077,1001,035,10055,0001,514,800
2024-05-31166,9002,537,80077,6001,022,40089,3001,515,400
2024-05-24138,8002,368,40070,400924,90068,4001,443,500
2024-05-17111,2001,676,40070,500594,10040,7001,082,300
2024-05-10119,0001,639,70059,700569,50059,3001,070,200
2024-05-02106,5001,776,40058,800613,50047,7001,162,900
2024-04-26108,7001,784,90058,800611,80049,9001,173,100
2024-04-19127,7001,982,20059,200718,10068,5001,264,100
2024-04-12180,1002,224,00086,500794,40093,6001,429,600
2024-04-05139,1001,880,50084,200670,20054,9001,210,300
2024-03-29154,6001,778,000110,300614,60044,3001,163,400
2024-03-22152,8001,612,000112,600552,20040,2001,059,800
2024-03-15158,6001,507,200107,900504,40050,7001,002,800
2024-03-08151,9001,597,100105,600535,80046,3001,061,300
2024-03-01160,6001,649,800104,500562,40056,1001,087,400
2024-02-22133,0001,836,20085,600605,70047,4001,230,500
2024-02-16169,7001,822,600117,500601,40052,2001,221,200
2024-02-09199,2001,831,100121,000594,20078,2001,236,900
2024-02-02160,9001,692,500111,900608,10049,0001,084,400
2024-01-26186,3001,894,900133,700588,10052,6001,306,800
2024-01-19200,1001,989,500122,600598,10077,5001,391,400
2024-01-12174,2002,023,200114,800602,40059,4001,420,800

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
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.1,703,5940.49%-250,4193,2453,3503,2383,3503,320,300
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.1,954,0130.57%-138,3253,1553,2303,1233,2211,818,900
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.2,092,3380.61%292,7302,9603,0162,9553,0151,310,800
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.1,799,6080.52%89,8002,9502,9632,9382,957909,100
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.1,709,8080.49%-132,5532,8372,8762,8262,876982,700
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.1,842,3610.53%-511,7502,9052,9672,8372,9464,858,100
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.2,354,1110.68%-43,9962,9202,9262,8532,8551,582,500
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.2,398,1070.70%311,4582,8692,8792,8592,867870,500
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.2,086,6490.60%301,4412,8012,8022,7632,7801,833,400
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.1,785,2080.52%76,4002,8452,8822,8292,8351,306,100
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.1,708,8080.49%-39,7002,8302,8432,7722,8322,224,000
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.1,748,5080.51%78,2772,8302,8472,8192,8471,126,600
2024-06-04 Integrated Core Strategies (Asia) Pte. Ltd.1,670,2310.48%-49,9452,8702,9132,8632,8981,272,600
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.1,720,1760.50%155,1592,8052,8432,7962,8401,291,600
2024-04-19 Integrated Core Strategies (Asia) Pte. Ltd.1,565,0170.45%-308,5073,0003,0042,9542,9791,717,500
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.1,873,5240.54%-300,0463,0653,0653,0143,0151,772,400
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.2,173,5700.63%-354,6542,9693,0662,9383,0662,669,400
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.2,528,2240.73%142,5963,1443,1443,0873,1061,533,600
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.2,385,6280.69%-76,6813,1053,1523,1003,1191,181,000
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.2,462,3090.71%79,0853,1913,1983,1313,1853,236,700
2024-03-22 Nomura International plc1,655,3870.48%-161,4193,1913,1983,1313,1853,236,700
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.2,383,2240.69%-73,4043,2583,2763,2273,2371,350,300
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.2,456,6280.71%92,9673,1883,2763,1723,2243,130,800
2024-03-15 Nomura International plc1,816,8060.53%119,6453,1883,2763,1723,2243,130,800
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.2,363,6610.69%-60,4003,1253,1843,1153,1721,341,000
2024-03-13 Nomura International plc1,697,1610.49%-114,3173,1573,1803,1283,1391,574,700
2024-03-04 Integrated Core Strategies (Asia) Pte. Ltd.2,424,0610.70%211,8203,2003,2403,1573,1671,726,000

TDnet更新情報

EDINEt更新情報

企業サイト更新情報