[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:685億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 3,975 | 4,050 | 3,950 | 4,020 | 129,500 | 40,300 | 100% | ▲▲ | 7771 | 0 | 4 | 100% | 2% |
| 20251022 | 4,370 | 4,480 | 4,315 | 4,480 | 118,600 | 92,300 | 104% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251009 | 4,020 | 4,075 | 3,975 | 4,010 | 89,200 | 33,000 | 101% | ▲ | 7441 | 0 | 7 | 100% | 2% |
| 20251023 | 4,465 | 4,550 | 4,455 | 4,545 | 82,500 | -36,100 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251030 | 4,245 | 4,260 | 4,115 | 4,240 | 75,500 | 19,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 7% |
| 20251014 | 3,975 | 4,050 | 3,970 | 4,025 | 61,700 | -67,800 | 100% | ▲▲▲ | 5252 | 0 | 3 | 100% | 2% |
| 20251031 | 4,190 | 4,215 | 4,090 | 4,155 | 59,800 | -15,700 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 4% |
| 20251008 | 4,020 | 4,105 | 3,975 | 3,990 | 56,200 | 26,700 | 99% | ▼ | 1717 | 0 | 8 | 99% | 2% |
| 20251028 | 4,475 | 4,485 | 4,420 | 4,420 | 55,700 | 24,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 12% |
| 20251029 | 4,390 | 4,395 | 4,285 | 4,290 | 55,600 | -100 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 9% |
| 20251024 | 4,545 | 4,595 | 4,490 | 4,510 | 54,600 | -27,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20251006 | 4,010 | 4,025 | 3,975 | 4,005 | 48,300 | 27,800 | 100% | ▲▲▲▲ | 1111 | 40 | 10 | 99% | 2% |
| 20251016 | 4,120 | 4,205 | 4,115 | 4,185 | 45,400 | 11,800 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 6% |
| 20251020 | 4,250 | 4,280 | 4,235 | 4,260 | 45,400 | 5,700 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20251017 | 4,180 | 4,200 | 4,105 | 4,195 | 39,700 | -5,700 | 100% | ▲▲▲▲▲▲ | 8822 | 0 | 4 | 100% | 7% |
| 20251015 | 4,025 | 4,110 | 4,025 | 4,110 | 33,600 | -28,100 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 5% |
| 20251027 | 4,510 | 4,560 | 4,490 | 4,490 | 31,500 | -23,100 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 14% |
| 20251001 | 3,930 | 3,935 | 3,880 | 3,935 | 30,200 | 19,500 | 100% | ▲ | 7771 | 0 | 11 | 98% | 1% |
| 20251007 | 3,985 | 4,020 | 3,980 | 4,020 | 29,500 | -18,800 | 100% | ▲▲▲▲▲ | 8282 | 0 | 7 | 100% | 2% |
| 20251021 | 4,255 | 4,310 | 4,240 | 4,300 | 26,300 | -19,100 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 51 | 2 | 100% | 9% |
| 20250929 | 3,980 | 3,980 | 3,925 | 3,955 | 21,200 | -19,900 | 99% | ▼ | 8828 | 0 | 13 | 98% | 3% |
| 20251003 | 3,945 | 3,995 | 3,945 | 3,995 | 20,500 | 5,400 | 101% | ▲▲▲ | 1111 | 0 | 9 | 99% | 2% |
| 20251002 | 3,915 | 3,950 | 3,890 | 3,950 | 15,100 | -15,100 | 100% | ▲▲ | 2282 | 0 | 10 | 98% | 1% |
| 20250930 | 3,970 | 3,970 | 3,930 | 3,930 | 10,700 | -10,500 | 99% | ▼▼ | 8288 | 0 | 12 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 947,800 | 10,200 | 273,700 | 1,400 | 674,100 | 8,800 |
| 2025-10-10 | 983,800 | 9,100 | 307,400 | 1,400 | 676,400 | 7,700 |
| 2025-10-17 | 271,800 | 11,800 | 234,600 | 1,500 | 37,200 | 10,300 |
| 2025-10-24 | 338,200 | 18,500 | 296,500 | 7,600 | 41,700 | 10,900 |