[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:658億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 4,020 | 4,105 | 3,975 | 3,990 | 56,200 | 26,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250925 | 3,970 | 3,980 | 3,935 | 3,960 | 55,900 | 31,000 | 100% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250911 | 3,990 | 4,035 | 3,985 | 4,030 | 53,300 | 35,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251006 | 4,010 | 4,025 | 3,975 | 4,005 | 48,300 | 27,800 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250926 | 3,970 | 3,995 | 3,930 | 3,980 | 41,100 | -14,800 | 101% | ▲▲ | 2852 | 0 | 0 | 99% | 4% |
| 20250909 | 3,960 | 4,030 | 3,935 | 3,980 | 36,600 | 16,200 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 4% |
| 20250919 | 3,965 | 4,015 | 3,950 | 3,955 | 34,600 | 23,500 | 100% | ▼▼ | 1177 | 0 | 0 | 98% | 4% |
| 20251001 | 3,930 | 3,935 | 3,880 | 3,935 | 30,200 | 19,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251007 | 3,985 | 4,020 | 3,980 | 4,020 | 29,500 | -18,800 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250912 | 4,005 | 4,005 | 3,925 | 3,930 | 26,600 | -26,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250924 | 3,955 | 3,965 | 3,930 | 3,955 | 24,900 | 6,600 | 100% | -- | 7774 | 0 | 0 | 98% | 4% |
| 20250929 | 3,980 | 3,980 | 3,925 | 3,955 | 21,200 | -19,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251003 | 3,945 | 3,995 | 3,945 | 3,995 | 20,500 | 5,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250908 | 3,970 | 4,010 | 3,940 | 3,975 | 20,400 | 4,500 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250922 | 3,980 | 4,000 | 3,955 | 3,955 | 18,300 | -16,300 | 100% | -- | 8225 | 0 | 0 | 98% | 4% |
| 20250910 | 3,980 | 4,000 | 3,935 | 3,980 | 18,000 | -18,600 | 100% | -- | 8525 | 0 | 0 | 98% | 4% |
| 20251002 | 3,915 | 3,950 | 3,890 | 3,950 | 15,100 | -15,100 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250916 | 3,950 | 3,980 | 3,930 | 3,965 | 13,200 | -13,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250917 | 3,965 | 3,980 | 3,925 | 3,970 | 11,900 | -1,300 | 100% | ▲▲ | 5822 | 0 | 0 | 99% | 4% |
| 20250918 | 3,970 | 3,985 | 3,945 | 3,965 | 11,100 | -800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20250930 | 3,970 | 3,970 | 3,930 | 3,930 | 10,700 | -10,500 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 97,222 | 1% | ▼ | -4,900 |
| 2025-09-17 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 82,188 | 0% | ▼ | -15,034 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 934,000 | 31,600 | 257,100 | 18,900 | 676,900 | 12,700 |
| 2025-09-19 | 929,600 | 35,600 | 256,500 | 24,900 | 673,100 | 10,700 |
| 2025-09-26 | 935,700 | 99,100 | 262,500 | 89,800 | 673,200 | 9,300 |
| 2025-10-03 | 947,800 | 10,200 | 273,700 | 1,400 | 674,100 | 8,800 |