[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:743億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 4,465 | 4,550 | 4,455 | 4,545 | 82,500 | -36,100 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251022 | 4,370 | 4,480 | 4,315 | 4,480 | 118,600 | 92,300 | 104% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 14% |
| 20251120 | 4,655 | 4,675 | 4,615 | 4,660 | 20,600 | -4,400 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20251119 | 4,580 | 4,690 | 4,580 | 4,655 | 25,000 | -24,100 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251118 | 4,545 | 4,640 | 4,525 | 4,630 | 49,100 | 19,200 | 101% | ▲▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251117 | 4,560 | 4,600 | 4,520 | 4,575 | 29,900 | -1,400 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251024 | 4,545 | 4,595 | 4,490 | 4,510 | 54,600 | -27,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20251027 | 4,510 | 4,560 | 4,490 | 4,490 | 31,500 | -23,100 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 14% |
| 20251114 | 4,450 | 4,525 | 4,435 | 4,515 | 31,300 | 13,100 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251113 | 4,445 | 4,480 | 4,425 | 4,475 | 18,200 | -6,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251112 | 4,390 | 4,445 | 4,365 | 4,440 | 25,100 | -11,500 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 98% | 8% |
| 20251121 | 4,640 | 4,670 | 4,385 | 4,505 | 56,400 | 35,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251028 | 4,475 | 4,485 | 4,420 | 4,420 | 55,700 | 24,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 12% |
| 20251111 | 4,270 | 4,365 | 4,235 | 4,360 | 36,600 | 4,000 | 101% | ▲▲▲ | 1771 | 0 | 4 | 96% | 8% |
| 20251110 | 4,300 | 4,350 | 4,250 | 4,300 | 32,600 | 4,400 | 101% | ▲▲ | 1111 | 40 | 6 | 95% | 7% |
| 20251107 | 4,270 | 4,300 | 4,195 | 4,250 | 28,200 | 7,000 | 101% | ▲ | 1111 | 51 | 6 | 94% | 6% |
| 20251029 | 4,390 | 4,395 | 4,285 | 4,290 | 55,600 | -100 | 97% | ▼▼▼▼ | 8888 | 24 | 14 | 94% | 9% |
| 20251106 | 4,190 | 4,210 | 4,160 | 4,210 | 21,200 | -12,400 | 100% | -- | 8285 | 0 | 5 | 93% | 6% |
| 20251105 | 4,195 | 4,215 | 4,135 | 4,210 | 33,600 | -41,500 | 100% | ▲▲ | 8222 | 0 | 6 | 93% | 6% |
| 20251030 | 4,245 | 4,260 | 4,115 | 4,240 | 75,500 | 19,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 10 | 93% | 7% |
| 20251104 | 4,160 | 4,255 | 4,080 | 4,195 | 75,100 | 15,300 | 101% | ▲ | 1771 | 0 | 7 | 92% | 5% |
| 20251031 | 4,190 | 4,215 | 4,090 | 4,155 | 59,800 | -15,700 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 8 | 91% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 84,488 | 1% | ▲ | |
| 2025-11-10 | 2540 | モルガン・スタンレーMUFG証券株式会社 | 100,488 | 1% | ▲ | 16,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 338,200 | 18,500 | 296,500 | 7,600 | 41,700 | 10,900 |
| 2025-10-31 | 375,400 | 12,200 | 332,300 | 1,700 | 43,100 | 10,500 |
| 2025-11-07 | 378,700 | 10,500 | 328,800 | 1,600 | 49,900 | 8,900 |
| 2025-11-14 | 396,800 | 8,800 | 349,900 | 1,400 | 46,900 | 7,400 |