[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:716億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 4,580 | 4,690 | 4,580 | 4,655 | 25,000 | -24,100 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251126 | 4,425 | 4,475 | 4,400 | 4,415 | 13,200 | -23,200 | 100% | ▼▼▼ | 8288 | 0 | 0 | 95% | 6% |
| 20251125 | 4,465 | 4,515 | 4,340 | 4,425 | 36,400 | -20,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251212 | 4,350 | 4,415 | 4,340 | 4,345 | 17,400 | -19,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251202 | 4,355 | 4,420 | 4,355 | 4,390 | 9,400 | -14,900 | 100% | -- | 8285 | 0 | 0 | 94% | 5% |
| 20251112 | 4,390 | 4,445 | 4,365 | 4,440 | 25,100 | -11,500 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 98% | 8% |
| 20251205 | 4,400 | 4,485 | 4,370 | 4,445 | 12,900 | -11,200 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251113 | 4,445 | 4,480 | 4,425 | 4,475 | 18,200 | -6,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251120 | 4,655 | 4,675 | 4,615 | 4,660 | 20,600 | -4,400 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20251128 | 4,495 | 4,500 | 4,420 | 4,430 | 8,700 | -4,200 | 99% | ▼ | 2828 | 0 | 0 | 95% | 7% |
| 20251117 | 4,560 | 4,600 | 4,520 | 4,575 | 29,900 | -1,400 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251208 | 4,460 | 4,485 | 4,410 | 4,445 | 11,500 | -1,400 | 100% | -- | 5225 | 0 | 0 | 95% | 3% |
| 20251127 | 4,445 | 4,475 | 4,435 | 4,460 | 12,900 | -300 | 101% | ▲ | 5222 | 0 | 0 | 96% | 7% |
| 20251210 | 4,480 | 4,515 | 4,430 | 4,480 | 18,500 | 700 | 100% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251204 | 4,340 | 4,450 | 4,330 | 4,430 | 24,100 | 2,300 | 103% | ▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251209 | 4,445 | 4,540 | 4,445 | 4,500 | 17,800 | 6,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251203 | 4,400 | 4,405 | 4,320 | 4,320 | 21,800 | 12,400 | 98% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251114 | 4,450 | 4,525 | 4,435 | 4,515 | 31,300 | 13,100 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251201 | 4,420 | 4,435 | 4,330 | 4,390 | 24,300 | 15,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20251211 | 4,480 | 4,495 | 4,305 | 4,305 | 36,400 | 17,900 | 96% | ▼▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251118 | 4,545 | 4,640 | 4,525 | 4,630 | 49,100 | 19,200 | 101% | ▲▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251121 | 4,640 | 4,670 | 4,385 | 4,505 | 56,400 | 35,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 396,800 | 8,800 | 349,900 | 1,400 | 46,900 | 7,400 |
| 2025-11-21 | 398,500 | 9,300 | 352,100 | 1,400 | 46,400 | 7,900 |
| 2025-11-28 | 401,500 | 8,800 | 354,900 | 1,300 | 46,600 | 7,500 |
| 2025-12-05 | 418,000 | 7,600 | 367,600 | 600 | 50,400 | 7,000 |