[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:904億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 4,355 | 4,420 | 4,355 | 4,390 | 9,400 | -14,900 | 100% | -- | 8285 | 0 | 15 | 94% | 5% |
| 20251203 | 4,400 | 4,405 | 4,320 | 4,320 | 21,800 | 12,400 | 98% | ▼ | 7717 | 0 | 14 | 93% | 3% |
| 20251204 | 4,340 | 4,450 | 4,330 | 4,430 | 24,100 | 2,300 | 103% | ▲ | 1171 | 0 | 13 | 95% | 5% |
| 20251205 | 4,400 | 4,485 | 4,370 | 4,445 | 12,900 | -11,200 | 100% | ▲▲ | 2222 | 0 | 12 | 95% | 5% |
| 20251208 | 4,460 | 4,485 | 4,410 | 4,445 | 11,500 | -1,400 | 100% | -- | 5225 | 0 | 12 | 95% | 3% |
| 20251209 | 4,445 | 4,540 | 4,445 | 4,500 | 17,800 | 6,300 | 101% | ▲ | 1171 | 0 | 11 | 97% | 4% |
| 20251210 | 4,480 | 4,515 | 4,430 | 4,480 | 18,500 | 700 | 100% | ▼ | 7717 | 0 | 10 | 96% | 4% |
| 20251211 | 4,480 | 4,495 | 4,305 | 4,305 | 36,400 | 17,900 | 96% | ▼▼ | 7747 | 0 | 9 | 92% | 0% |
| 20251212 | 4,350 | 4,415 | 4,340 | 4,345 | 17,400 | -19,000 | 101% | ▲ | 8282 | 0 | 7 | 93% | 1% |
| 20251215 | 4,345 | 4,555 | 4,345 | 4,535 | 28,900 | 11,500 | 104% | ▲▲ | 1171 | 0 | 6 | 97% | 5% |
| 20251216 | 4,465 | 4,600 | 4,455 | 4,525 | 21,500 | -7,400 | 100% | ▼ | 2228 | 0 | 6 | 97% | 5% |
| 20251217 | 4,535 | 4,555 | 4,465 | 4,480 | 13,300 | -8,200 | 99% | ▼▼ | 8228 | 0 | 8 | 96% | 4% |
| 20251218 | 4,480 | 4,495 | 4,425 | 4,450 | 11,200 | -2,100 | 99% | ▼▼▼ | 8888 | 0 | 4 | 95% | 3% |
| 20251219 | 4,485 | 4,490 | 4,425 | 4,445 | 14,900 | 3,700 | 100% | ▼▼▼▼ | 7417 | 0 | 3 | 98% | 3% |
| 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% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 441,600 | 7,600 | 393,100 | 1,000 | 48,500 | 6,600 |
| 2025-12-12 | 423,300 | 7,300 | 379,900 | 600 | 43,400 | 6,700 |
| 2025-12-05 | 418,000 | 7,600 | 367,600 | 600 | 50,400 | 7,000 |