[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/食料品】 売上高:100170 当期純利益:6790 総資産:535180 時価:648億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 3,995 | 4,060 | 3,985 | 4,045 | 56,100 | 7,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 26% |
| 20250901 | 3,955 | 3,990 | 3,895 | 3,915 | 38,900 | 21,000 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 20% |
| 20250908 | 3,970 | 4,010 | 3,940 | 3,975 | 20,400 | 4,500 | 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% |
| 20250820 | 3,975 | 4,000 | 3,925 | 3,925 | 61,300 | 14,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 22% |
| 20250905 | 3,905 | 3,970 | 3,905 | 3,970 | 15,900 | 1,900 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250909 | 3,960 | 4,030 | 3,935 | 3,980 | 36,600 | 16,200 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 4% |
| 20250819 | 3,905 | 3,985 | 3,905 | 3,975 | 46,600 | -21,200 | 102% | ▲ | 2282 | 0 | 0 | 98% | 24% |
| 20250829 | 3,820 | 3,840 | 3,815 | 3,840 | 17,900 | -10,200 | 101% | ▲ | 5282 | 0 | 10 | 95% | 18% |
| 20250902 | 3,910 | 3,990 | 3,910 | 3,950 | 21,400 | -17,500 | 101% | ▲▲▲ | 5282 | 0 | 0 | 97% | 21% |
| 20250822 | 3,875 | 3,955 | 3,875 | 3,930 | 49,600 | 17,400 | 101% | ▲ | 7471 | 0 | 0 | 97% | 22% |
| 20250904 | 3,935 | 3,950 | 3,900 | 3,900 | 14,000 | 1,000 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250818 | 3,965 | 3,965 | 3,875 | 3,910 | 67,800 | 12,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 22% |
| 20250903 | 3,930 | 3,975 | 3,925 | 3,930 | 13,000 | -8,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250828 | 3,825 | 3,840 | 3,805 | 3,820 | 28,100 | -1,600 | 100% | ▼▼ | 8288 | 51 | 11 | 94% | 19% |
| 20250910 | 3,980 | 4,000 | 3,935 | 3,980 | 18,000 | -18,600 | 100% | -- | 8525 | 0 | 0 | 98% | 4% |
| 20250912 | 4,005 | 4,005 | 3,925 | 3,930 | 26,600 | -26,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250827 | 3,870 | 3,875 | 3,795 | 3,825 | 29,700 | -3,300 | 100% | ▼ | 8828 | 51 | 0 | 94% | 19% |
| 20250825 | 3,920 | 3,920 | 3,830 | 3,830 | 42,100 | -7,500 | 97% | ▼ | 8828 | 51 | 0 | 94% | 19% |
| 20250815 | 4,045 | 4,045 | 3,970 | 3,970 | 55,700 | -400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 23% |
| 20250826 | 3,830 | 3,890 | 3,805 | 3,835 | 33,000 | -9,100 | 100% | ▲ | 8882 | 51 | 13 | 94% | 19% |
| 20250821 | 3,945 | 3,965 | 3,875 | 3,875 | 32,200 | -29,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 92,622 | 1% | ▲ | |
| 2025-08-27 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 102,122 | 1% | ▲ | 9,500 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 973,600 | 23,100 | 304,200 | 8,200 | 669,400 | 14,900 |
| 2025-08-22 | 935,100 | 22,900 | 264,000 | 8,200 | 671,100 | 14,700 |
| 2025-08-29 | 935,500 | 24,500 | 257,800 | 10,200 | 677,700 | 14,300 |
| 2025-09-05 | 936,700 | 32,300 | 260,700 | 18,100 | 676,000 | 14,200 |