[2540]養命酒:【薬用酒】薬用酒最大手、「養命酒」ブランド展開
Yahoo! 【プライム/04食料品】 売上高:100170 当期純利益:6790 総資産:535180 時価:711億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,445 | 4,645 | 4,445 | 4,635 | 46,600 | 31,700 | 104% | ▲ | 1171 | 10 | 2 | 100% | 8% |
| 20251223 | 4,630 | 4,800 | 4,600 | 4,720 | 48,500 | 1,900 | 102% | ▲▲ | 1111 | 40 | 6 | 100% | 10% |
| 20251224 | 4,725 | 4,815 | 4,725 | 4,735 | 18,200 | -30,300 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 10% |
| 20251225 | 4,755 | 4,760 | 4,670 | 4,750 | 27,100 | 8,900 | 100% | ▲▲▲▲ | 7711 | 0 | 4 | 100% | 10% |
| 20251226 | 4,750 | 4,795 | 4,730 | 4,785 | 16,600 | -10,500 | 101% | ▲▲▲▲▲ | 2282 | 0 | 3 | 100% | 11% |
| 20251229 | 4,780 | 4,800 | 4,750 | 4,800 | 22,400 | 5,800 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20251230 | 4,990 | 5,500 | 4,915 | 5,480 | 490,500 | 468,100 | 114% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 27% |
| 20260105 | 4,480 | 4,850 | 4,480 | 4,720 | 492,500 | 2,000 | 86% | ▼ | 7777 | 0 | 1 | 86% | 10% |
| 20260106 | 4,720 | 4,725 | 4,360 | 4,465 | 260,200 | -232,300 | 95% | ▼▼ | 8828 | 0 | 0 | 81% | 4% |
| 20260107 | 4,450 | 4,540 | 4,325 | 4,330 | 110,100 | -150,100 | 97% | ▼▼▼ | 8888 | 24 | 0 | 79% | 1% |
| 20260108 | 4,325 | 4,450 | 4,325 | 4,370 | 51,200 | -58,900 | 101% | ▲ | 8582 | 0 | 0 | 80% | 2% |
| 20260109 | 4,395 | 4,500 | 4,395 | 4,450 | 40,500 | -10,700 | 102% | ▲▲ | 2222 | 0 | 0 | 81% | 3% |
| 20260113 | 4,445 | 4,510 | 4,430 | 4,475 | 56,600 | 16,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 82% | 4% |
| 20260114 | 4,475 | 4,500 | 4,435 | 4,455 | 40,200 | -16,400 | 100% | ▼ | 8228 | 51 | 0 | 81% | 3% |
| 20260115 | 4,455 | 4,490 | 4,405 | 4,405 | 25,100 | -15,100 | 99% | ▼▼ | 8888 | 51 | 0 | 80% | 2% |
| 20260116 | 4,400 | 4,400 | 4,245 | 4,340 | 52,000 | 26,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20260119 | 4,350 | 4,355 | 4,280 | 4,285 | 30,900 | -21,100 | 99% | ▼▼▼▼ | 8288 | 51 | 0 | 78% | 0% |
| 20260120 | 4,285 | 4,370 | 4,270 | 4,370 | 27,200 | -3,700 | 102% | ▲ | 2882 | 51 | 0 | 80% | 2% |
| 20260121 | 4,345 | 4,345 | 4,290 | 4,300 | 27,000 | -200 | 98% | ▼ | 8228 | 0 | 0 | 78% | 0% |
| 20260122 | 4,315 | 4,380 | 4,315 | 4,350 | 39,700 | 12,700 | 101% | ▲ | 1171 | 0 | 0 | 79% | 2% |
| 20260123 | 4,350 | 4,365 | 4,300 | 4,310 | 19,000 | -20,700 | 99% | ▼ | 8828 | 0 | 0 | 79% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-08 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 79,988 | 0% | ▼ | -2,600 |
| 2025-12-30 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 82,588 | 1% | ▲ | 300 |
| 2025-12-29 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 82,288 | 0% | ▼ | -15,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 280,600 | 10,900 | 199,000 | 3,200 | 81,600 | 7,700 |
| 2026-01-09 | 322,200 | 13,200 | 240,500 | 3,500 | 81,700 | 9,700 |
| 2025-12-26 | 446,300 | 7,200 | 402,200 | 1,000 | 44,100 | 6,200 |