| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,768 | 4,787 | 4,752 | 4,759 | 329,100 | 13 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 100% | 93% | 100% |
| 20250121 | 4,780 | 4,825 | 4,776 | 4,800 | 432,400 | 41 | 101% | 100% | 131% | ▲▲▲ | 99% | 102% | 99% | 94% | 101% |
| 20250122 | 4,793 | 4,810 | 4,757 | 4,757 | 455,200 | -43 | 99% | 99% | 105% | ▼ | 99% | 103% | 100% | 93% | 100% |
| 20250123 | 4,757 | 4,757 | 4,685 | 4,726 | 525,200 | -31 | 99% | 99% | 115% | ▼▼ | 100% | 103% | 101% | 93% | 100% |
| 20250124 | 4,740 | 4,782 | 4,727 | 4,744 | 396,100 | 18 | 100% | 100% | 75% | ▲ | 101% | 101% | 100% | 94% | 100% |
| 20250127 | 4,807 | 4,858 | 4,786 | 4,840 | 505,900 | 96 | 102% | 101% | 128% | ▲▲ | 100% | 99% | 101% | 96% | 102% |
| 20250128 | 4,899 | 4,943 | 4,877 | 4,898 | 439,700 | 58 | 101% | 100% | 87% | ▲▲▲ | 99% | 97% | 100% | 97% | 104% |
| 20250129 | 4,949 | 4,950 | 4,875 | 4,879 | 354,200 | -19 | 100% | 99% | 81% | ▼ | 100% | 98% | 102% | 97% | 103% |
| 20250130 | 4,849 | 4,879 | 4,840 | 4,865 | 425,500 | -14 | 100% | 100% | 120% | ▼▼ | 99% | 96% | 102% | 97% | 103% |
| 20250131 | 4,864 | 4,864 | 4,803 | 4,827 | 549,600 | -38 | 99% | 99% | 129% | ▼▼▼ | 100% | 98% | 103% | 96% | 102% |
| 20250203 | 4,776 | 4,827 | 4,738 | 4,791 | 568,700 | -36 | 99% | 100% | 103% | ▼▼▼▼ | 99% | 98% | 103% | 97% | 101% |
| 20250204 | 4,784 | 4,800 | 4,728 | 4,735 | 644,100 | -56 | 99% | 99% | 113% | ▼▼▼▼▼ | 100% | 101% | 105% | 97% | 100% |
| 20250205 | 4,713 | 4,730 | 4,690 | 4,693 | 503,300 | -42 | 99% | 100% | 78% | ▼▼▼▼▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20250206 | 4,694 | 4,715 | 4,662 | 4,683 | 525,200 | -10 | 100% | 100% | 104% | ▼▼▼▼▼▼▼ | 100% | 97% | 105% | 96% | 100% |
| 20250207 | 4,683 | 4,697 | 4,660 | 4,687 | 623,600 | 4 | 100% | 100% | 119% | ▲ | 100% | 98% | 104% | 96% | 100% |
| 20250210 | 4,706 | 4,723 | 4,652 | 4,693 | 359,000 | 6 | 100% | 100% | 58% | ▲▲ | 101% | 97% | 104% | 96% | 100% |
| 20250212 | 4,725 | 4,790 | 4,721 | 4,766 | 913,400 | 73 | 102% | 101% | 254% | ▲▲▲ | 94% | 95% | 102% | 97% | 102% |
| 20250213 | 4,833 | 4,843 | 4,532 | 4,552 | 1,824,000 | -214 | 96% | 94% | 200% | ▼ | 99% | 101% | 107% | 93% | 100% |
| 20250214 | 4,588 | 4,697 | 4,521 | 4,537 | 1,932,600 | -15 | 100% | 99% | 106% | ▼▼ | 101% | 106% | 108% | 93% | 100% |
| 20250217 | 4,537 | 4,618 | 4,530 | 4,602 | 848,100 | 65 | 101% | 101% | 44% | ▲ | 100% | 107% | 107% | 94% | 101% |
| 20250218 | 4,602 | 4,630 | 4,587 | 4,587 | 515,100 | -15 | 100% | 100% | 61% | ▼ | 100% | 108% | 109% | 94% | 101% |
| 20250219 | 4,586 | 4,608 | 4,562 | 4,580 | 500,000 | -7 | 100% | 100% | 97% | ▼▼ | 100% | 105% | 109% | 94% | 101% |
| 20250220 | 4,603 | 4,633 | 4,586 | 4,613 | 595,300 | 33 | 101% | 100% | 119% | ▲ | 102% | 103% | 107% | 94% | 102% |
| 20250225 | 4,690 | 4,800 | 4,670 | 4,787 | 972,600 | 174 | 104% | 102% | 163% | ▲▲ | 102% | 100% | 103% | 98% | 106% |
| 20250226 | 4,845 | 4,946 | 4,823 | 4,937 | 1,126,600 | 150 | 103% | 102% | 116% | ▲▲▲ | 99% | 99% | 102% | 100% | 109% |
| 20250227 | 4,903 | 4,921 | 4,825 | 4,832 | 590,700 | -105 | 98% | 99% | 52% | ▼ | 99% | 100% | 103% | 98% | 107% |
| 20250228 | 4,846 | 4,869 | 4,768 | 4,811 | 1,007,500 | -21 | 100% | 99% | 171% | ▼▼ | 99% | 101% | 104% | 97% | 106% |
| 20250303 | 4,807 | 4,844 | 4,761 | 4,781 | 640,400 | -30 | 99% | 99% | 64% | ▼▼▼ | 100% | 101% | 103% | 97% | 105% |
| 20250304 | 4,850 | 4,876 | 4,800 | 4,833 | 570,700 | 52 | 101% | 100% | 89% | ▲ | 99% | 100% | 102% | 98% | 107% |
| 20250305 | 4,901 | 4,918 | 4,845 | 4,852 | 637,700 | 19 | 100% | 99% | 112% | ▲▲ | 100% | 101% | 103% | 98% | 107% |
| 20250306 | 4,844 | 4,887 | 4,818 | 4,856 | 604,700 | 4 | 100% | 100% | 95% | ▲▲▲ | 101% | 101% | 103% | 98% | 107% |
| 20250307 | 4,824 | 4,890 | 4,824 | 4,862 | 458,400 | 6 | 100% | 101% | 76% | ▲▲▲▲ | 100% | 99% | 101% | 98% | 107% |
| 20250310 | 4,927 | 4,927 | 4,859 | 4,914 | 459,200 | 52 | 101% | 100% | 100% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20250311 | 4,914 | 4,919 | 4,841 | 4,900 | 691,900 | -14 | 100% | 100% | 151% | ▼ | 99% | 99% | 101% | 99% | 108% |
| 20250312 | 4,920 | 4,930 | 4,844 | 4,885 | 522,500 | -15 | 100% | 99% | 76% | ▼▼ | 100% | 102% | 103% | 99% | 108% |
| 20250313 | 4,847 | 4,875 | 4,832 | 4,863 | 450,300 | -22 | 100% | 100% | 86% | ▼▼▼ | 100% | 103% | 102% | 99% | 107% |
| 20250314 | 4,830 | 4,871 | 4,821 | 4,835 | 624,900 | -28 | 99% | 100% | 139% | ▼▼▼▼ | 100% | 103% | 101% | 98% | 107% |
| 20250317 | 4,842 | 4,867 | 4,828 | 4,845 | 374,800 | 10 | 100% | 100% | 60% | ▲ | 101% | 101% | 101% | 98% | 107% |
| 20250318 | 4,855 | 4,888 | 4,840 | 4,888 | 523,000 | 43 | 101% | 101% | 140% | ▲▲ | 101% | 101% | 100% | 99% | 107% |
| 20250319 | 4,875 | 4,959 | 4,856 | 4,934 | 435,100 | 46 | 101% | 101% | 83% | ▲▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20250321 | 4,998 | 5,035 | 4,962 | 4,996 | 810,200 | 62 | 101% | 100% | 186% | ▲▲▲▲ | 99% | 101% | 99% | 100% | 109% |
| 20250324 | 4,942 | 4,960 | 4,896 | 4,913 | 487,200 | -83 | 98% | 99% | 60% | ▼ | 100% | 101% | 99% | 98% | 107% |
| 20250325 | 4,920 | 4,937 | 4,883 | 4,904 | 559,900 | -9 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 99% | 98% | 103% |
| 20250326 | 4,923 | 4,926 | 4,840 | 4,900 | 732,100 | -4 | 100% | 100% | 131% | ▼▼▼ | 101% | 99% | 99% | 98% | 102% |
| 20250327 | 4,908 | 4,972 | 4,900 | 4,972 | 563,500 | 72 | 101% | 101% | 77% | ▲ | 99% | 97% | 97% | 100% | 104% |
| 20250328 | 5,000 | 5,006 | 4,903 | 4,969 | 527,900 | -3 | 100% | 99% | 94% | ▼ | 100% | 99% | 97% | 99% | 104% |
| 20250331 | 4,956 | 4,998 | 4,925 | 4,948 | 969,100 | -21 | 100% | 100% | 184% | ▼▼ | 98% | 98% | 97% | 99% | 103% |
| 20250401 | 4,975 | 4,987 | 4,826 | 4,860 | 641,200 | -88 | 98% | 98% | 66% | ▼▼▼ | 99% | 98% | 99% | 97% | 101% |
| 20250402 | 4,886 | 4,909 | 4,784 | 4,826 | 656,800 | -34 | 99% | 99% | 102% | ▼▼▼▼ | 101% | 103% | 101% | 97% | 100% |
| 20250403 | 4,756 | 4,826 | 4,723 | 4,815 | 581,100 | -11 | 100% | 101% | 88% | ▼▼▼▼▼ | 102% | 102% | 0% | 96% | 100% |
| 20250404 | 4,815 | 4,948 | 4,814 | 4,894 | 840,800 | 79 | 102% | 102% | 145% | ▲ | 100% | 102% | 0% | 98% | 102% |
| 20250408 | 4,756 | 4,793 | 4,712 | 4,765 | 817,600 | -129 | 97% | 100% | 97% | ▼ | 100% | 103% | 0% | 95% | 100% |
| 20250409 | 4,735 | 4,767 | 4,620 | 4,752 | 1,090,500 | -13 | 100% | 100% | 133% | ▼▼ | 103% | 101% | 0% | 95% | 100% |
| 20250410 | 4,767 | 4,894 | 4,760 | 4,894 | 600,500 | 142 | 103% | 103% | 55% | ▲ | 101% | 102% | 0% | 98% | 103% |
| 20250411 | 4,754 | 4,808 | 4,712 | 4,791 | 662,200 | -103 | 98% | 101% | 110% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20250414 | 4,861 | 4,882 | 4,838 | 4,865 | 586,200 | 74 | 102% | 100% | 89% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20250415 | 4,866 | 4,884 | 4,797 | 4,801 | 645,900 | -64 | 99% | 99% | 110% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20250416 | 4,765 | 4,819 | 4,750 | 4,819 | 488,400 | 18 | 100% | 101% | 76% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20250417 | 4,800 | 4,835 | 4,789 | 4,829 | 358,100 | 10 | 100% | 101% | 73% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20250418 | 4,839 | 4,847 | 4,808 | 4,821 | 356,700 | -8 | 100% | 100% | 100% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 23,200 | 68,300 | 13,200 | 25,700 | 10,000 | 42,600 |
| 2025-04-04 | 24,300 | 84,700 | 13,200 | 26,900 | 11,100 | 57,800 |
| 2025-03-28 | 26,800 | 98,800 | 13,200 | 36,300 | 13,600 | 62,500 |
| 2025-03-21 | 30,100 | 97,800 | 13,300 | 34,900 | 16,800 | 62,900 |
| 2025-03-14 | 24,500 | 113,600 | 13,300 | 39,100 | 11,200 | 74,500 |
| 2025-03-07 | 26,700 | 112,200 | 13,900 | 38,100 | 12,800 | 74,100 |
| 2025-02-28 | 25,700 | 118,100 | 13,300 | 35,200 | 12,400 | 82,900 |
| 2025-02-21 | 27,400 | 140,500 | 16,100 | 43,500 | 11,300 | 97,000 |
| 2025-02-14 | 25,000 | 145,500 | 15,900 | 41,200 | 9,100 | 104,300 |
| 2025-02-07 | 24,700 | 112,600 | 17,200 | 27,400 | 7,500 | 85,200 |
| 2025-01-31 | 26,500 | 97,400 | 17,400 | 22,600 | 9,100 | 74,800 |
| 2025-01-24 | 21,500 | 115,200 | 17,100 | 27,300 | 4,400 | 87,900 |
| 2025-01-17 | 26,800 | 106,200 | 17,200 | 26,000 | 9,600 | 80,200 |
| 2025-01-10 | 28,500 | 95,100 | 17,200 | 28,800 | 11,300 | 66,300 |
| 2024-12-27 | 16,100 | 57,600 | 8,300 | 15,000 | 7,800 | 42,600 |
| 2024-12-20 | 21,300 | 70,100 | 7,000 | 14,900 | 14,300 | 55,200 |
| 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 |
|---|---|---|---|
| 20250331 | 15:30 | 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 |
| 20250327 | 16:00 | サントリーＢＦ | 支配株主等に関する事項について |
| 20250214 | 17:00 | サントリーＢＦ | 親会社等の決算に関するお知らせ |
| 20250213 | 15:00 | サントリーＢＦ | 2024年12月期 決算短信〔IFRS〕（連結） |
| 20250213 | 15:00 | サントリーＢＦ | 2024年12月期 決算補足説明資料 |
| 20250213 | 15:00 | サントリーＢＦ | 2024年12月期 決算説明会 |
| 20250213 | 15:00 | サントリーＢＦ | 剰余金の配当に関するお知らせ |
| 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 |