[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:666億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 4,500 | 4,535 | 4,490 | 4,490 | 9,100 | -17,800 | 100% | ▼▼▼ | 8588 | 0 | 0 | 98% | 7% |
| 20260218 | 4,480 | 4,505 | 4,470 | 4,475 | 13,500 | 4,400 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260219 | 4,450 | 4,470 | 4,405 | 4,410 | 19,800 | 6,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260213 | 4,590 | 4,595 | 4,525 | 4,540 | 22,500 | -19,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260220 | 4,400 | 4,510 | 4,375 | 4,480 | 26,800 | 7,000 | 102% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20260216 | 4,540 | 4,560 | 4,490 | 4,500 | 26,900 | 4,400 | 99% | ▼▼ | 7777 | 51 | 0 | 98% | 7% |
| 20260210 | 4,430 | 4,515 | 4,430 | 4,515 | 39,100 | -20,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260306 | 4,040 | 4,045 | 4,040 | 4,040 | 41,400 | -24,800 | 100% | -- | 5555 | 51 | 0 | 88% | 0% |
| 20260212 | 4,515 | 4,590 | 4,460 | 4,590 | 41,800 | 2,700 | 102% | ▲▲▲ | 1111 | 51 | 0 | 100% | 9% |
| 20260206 | 4,360 | 4,430 | 4,305 | 4,335 | 46,800 | -2,300 | 99% | ▼▼ | 8888 | 0 | 4 | 97% | 3% |
| 20260205 | 4,395 | 4,460 | 4,360 | 4,360 | 49,100 | -54,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260209 | 4,310 | 4,450 | 4,275 | 4,450 | 60,000 | 13,200 | 103% | ▲ | 1771 | 0 | 3 | 99% | 6% |
| 20260305 | 4,040 | 4,045 | 4,040 | 4,040 | 66,200 | -68,800 | 100% | ▼ | 8558 | 0 | 0 | 88% | 0% |
| 20260224 | 4,450 | 4,720 | 4,445 | 4,595 | 96,000 | 69,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260204 | 4,325 | 4,410 | 4,270 | 4,405 | 103,400 | -157,500 | 103% | ▲▲ | 2222 | 0 | 6 | 98% | 5% |
| 20260303 | 4,040 | 4,050 | 4,040 | 4,045 | 120,400 | -77,600 | 100% | -- | 2585 | 0 | 0 | 88% | 0% |
| 20260304 | 4,040 | 4,050 | 4,040 | 4,045 | 135,000 | 14,600 | 100% | -- | 4444 | 0 | 0 | 88% | 0% |
| 20260227 | 4,040 | 4,045 | 4,040 | 4,040 | 148,500 | -55,700 | 100% | -- | 8585 | 0 | 0 | 88% | 0% |
| 20260302 | 4,045 | 4,045 | 4,040 | 4,045 | 198,000 | 49,500 | 100% | ▲ | 4411 | 0 | 0 | 88% | 0% |
| 20260226 | 4,050 | 4,050 | 4,040 | 4,040 | 204,200 | -207,100 | 100% | ▼▼ | 8588 | 0 | 0 | 88% | 0% |
| 20260203 | 4,210 | 4,340 | 4,160 | 4,290 | 260,900 | 215,500 | 102% | ▲ | 1771 | 10 | 5 | 96% | 2% |
| 20260225 | 4,105 | 4,180 | 4,040 | 4,050 | 411,300 | 315,300 | 88% | ▼ | 7777 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-26 | 2540 | GOLDMAN SACHS INTERNATIONAL | 82,593 | 1% | ▼ | -23,700 |
| 2026-02-19 | 2540 | GOLDMAN SACHS INTERNATIONAL | 116,193 | 1% | ▲ | 3,900 |
| 2026-02-20 | 2540 | GOLDMAN SACHS INTERNATIONAL | 115,093 | 1% | ▼ | -1,100 |
| 2026-02-10 | 2540 | GOLDMAN SACHS INTERNATIONAL | 112,293 | 1% | ▼ | -6,500 |
| 2026-02-24 | 2540 | GOLDMAN SACHS INTERNATIONAL | 121,593 | 1% | ▲ | 6,500 |
| 2026-02-04 | 2540 | GOLDMAN SACHS INTERNATIONAL | 118,793 | 1% | ▲ | 10,600 |
| 2026-02-27 | 2540 | GOLDMAN SACHS INTERNATIONAL | 70,993 | 0% | ▼ | -11,600 |
| 2026-02-25 | 2540 | GOLDMAN SACHS INTERNATIONAL | 106,293 | 1% | ▼ | -15,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 139,400 | 3,800 | 28,400 | 800 | 111,000 | 3,000 |
| 2026-02-13 | 115,900 | 3,700 | 25,700 | 800 | 90,200 | 2,900 |
| 2026-02-20 | 109,700 | 3,200 | 16,200 | 800 | 93,500 | 2,400 |
| 2026-02-27 | 84,600 | 2,300 | 18,700 | 200 | 65,900 | 2,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-07 10:22 | S100ULZK | 大手門株式会社 | 大量保有報告書 |
| 2024-11-07 10:22 | S100ULYQ | 大手門株式会社 | 変更報告書（短期大量譲渡） |
| 2025-03-28 16:00 | S100VHIM | 大手門株式会社 | 変更報告書（短期大量譲渡） |
| 2025-03-28 16:00 | S100VHQ4 | 湯沢株式会社 | 大量保有報告書 |
| 2025-04-02 10:29 | S100VJTZ | 大手門株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-10-21 16:01 | S100WVQ8 | 湯沢株式会社 | 変更報告書 |
| 2026-03-03 16:01 | S100XO5H | 湯沢株式会社 | 変更報告書 |