[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:749億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 4,345 | 4,345 | 4,225 | 4,270 | 48,400 | -5,300 | 99% | ▼ | 8228 | 0 | 9 | 78% | 0% |
| 20260119 | 4,350 | 4,355 | 4,280 | 4,285 | 30,900 | -21,100 | 99% | ▼▼▼▼ | 8288 | 51 | 18 | 78% | 0% |
| 20260121 | 4,345 | 4,345 | 4,290 | 4,300 | 27,000 | -200 | 98% | ▼ | 8228 | 0 | 16 | 78% | 0% |
| 20260127 | 4,290 | 4,305 | 4,240 | 4,280 | 48,300 | 18,300 | 99% | ▼ | 7777 | 0 | 11 | 78% | 0% |
| 20260128 | 4,280 | 4,305 | 4,255 | 4,260 | 28,200 | -20,100 | 100% | ▼▼ | 5288 | 51 | 10 | 78% | 0% |
| 20260116 | 4,400 | 4,400 | 4,245 | 4,340 | 52,000 | 26,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20260122 | 4,315 | 4,380 | 4,315 | 4,350 | 39,700 | 12,700 | 101% | ▲ | 1171 | 0 | 15 | 79% | 2% |
| 20260123 | 4,350 | 4,365 | 4,300 | 4,310 | 19,000 | -20,700 | 99% | ▼ | 8828 | 0 | 14 | 79% | 1% |
| 20260126 | 4,305 | 4,325 | 4,270 | 4,310 | 30,000 | 11,000 | 100% | -- | 7774 | 0 | 13 | 79% | 1% |
| 20260129 | 4,260 | 4,365 | 4,220 | 4,305 | 53,700 | 25,500 | 101% | ▲ | 1771 | 0 | 9 | 79% | 1% |
| 20260115 | 4,455 | 4,490 | 4,405 | 4,405 | 25,100 | -15,100 | 99% | ▼▼ | 8888 | 51 | 0 | 80% | 2% |
| 20260120 | 4,285 | 4,370 | 4,270 | 4,370 | 27,200 | -3,700 | 102% | ▲ | 2882 | 51 | 16 | 80% | 2% |
| 20260114 | 4,475 | 4,500 | 4,435 | 4,455 | 40,200 | -16,400 | 100% | ▼ | 8228 | 51 | 0 | 81% | 3% |
| 20260113 | 4,445 | 4,510 | 4,430 | 4,475 | 56,600 | 16,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 82% | 4% |
| 20260202 | 4,270 | 4,295 | 4,200 | 4,215 | 45,400 | -3,000 | 99% | ▼▼ | 8888 | 0 | 7 | 89% | 0% |
| 20260203 | 4,210 | 4,340 | 4,160 | 4,290 | 260,900 | 215,500 | 102% | ▲ | 1771 | 10 | 5 | 96% | 2% |
| 20260205 | 4,395 | 4,460 | 4,360 | 4,360 | 49,100 | -54,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260206 | 4,360 | 4,430 | 4,305 | 4,335 | 46,800 | -2,300 | 99% | ▼▼ | 8888 | 0 | 4 | 97% | 3% |
| 20260204 | 4,325 | 4,410 | 4,270 | 4,405 | 103,400 | -157,500 | 103% | ▲▲ | 2222 | 0 | 6 | 98% | 5% |
| 20260209 | 4,310 | 4,450 | 4,275 | 4,450 | 60,000 | 13,200 | 103% | ▲ | 1771 | 0 | 3 | 99% | 6% |
| 20260213 | 4,590 | 4,595 | 4,525 | 4,540 | 22,500 | -19,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260210 | 4,430 | 4,515 | 4,430 | 4,515 | 39,100 | -20,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260212 | 4,515 | 4,590 | 4,460 | 4,590 | 41,800 | 2,700 | 102% | ▲▲▲ | 1111 | 51 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2540 | GOLDMAN SACHS INTERNATIONAL | 83,793 | 1% | ▲ | |
| 2026-02-02 | 2540 | GOLDMAN SACHS INTERNATIONAL | 108,193 | 1% | ▲ | 24,400 |
| 2026-02-04 | 2540 | GOLDMAN SACHS INTERNATIONAL | 118,793 | 1% | ▲ | 10,600 |
| 2026-02-10 | 2540 | GOLDMAN SACHS INTERNATIONAL | 112,293 | 1% | ▼ | -6,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 280,600 | 10,900 | 199,000 | 3,200 | 81,600 | 7,700 |
| 2026-01-23 | 253,000 | 8,500 | 171,900 | 900 | 81,100 | 7,600 |
| 2026-01-30 | 231,900 | 7,500 | 148,500 | 800 | 83,400 | 6,700 |
| 2026-02-06 | 139,400 | 3,800 | 28,400 | 800 | 111,000 | 3,000 |