[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:630億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 3,220 | 3,315 | 3,215 | 3,260 | 71,000 | -24,100 | 101% | ▲ | 2282 | 0 | 4 | 99% | 4% |
| 20250731 | 3,275 | 3,310 | 3,195 | 3,215 | 95,100 | 74,800 | 97% | ▼ | 4717 | 0 | 5 | 97% | 5% |
| 20250804 | 3,230 | 3,330 | 3,230 | 3,295 | 28,300 | -42,700 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 5% |
| 20250805 | 3,290 | 3,330 | 3,270 | 3,275 | 24,200 | -4,100 | 99% | ▼ | 5228 | 0 | 2 | 99% | 5% |
| 20250729 | 3,260 | 3,295 | 3,245 | 3,265 | 18,200 | -14,000 | 100% | -- | 2285 | 0 | 7 | 100% | 7% |
| 20250728 | 3,265 | 3,280 | 3,230 | 3,265 | 32,200 | 13,200 | 100% | -- | 7114 | 0 | 8 | 100% | 7% |
| 20250730 | 3,265 | 3,310 | 3,265 | 3,300 | 20,300 | 2,100 | 101% | ▲ | 1111 | 0 | 6 | 100% | 8% |
| 20250828 | 3,825 | 3,840 | 3,805 | 3,820 | 28,100 | -1,600 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 19% |
| 20250827 | 3,870 | 3,875 | 3,795 | 3,825 | 29,700 | -3,300 | 100% | ▼ | 8828 | 51 | 0 | 94% | 19% |
| 20250826 | 3,830 | 3,890 | 3,805 | 3,835 | 33,000 | -9,100 | 100% | ▲ | 8882 | 51 | 0 | 94% | 19% |
| 20250825 | 3,920 | 3,920 | 3,830 | 3,830 | 42,100 | -7,500 | 97% | ▼ | 8828 | 51 | 0 | 94% | 19% |
| 20250821 | 3,945 | 3,965 | 3,875 | 3,875 | 32,200 | -29,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 21% |
| 20250818 | 3,965 | 3,965 | 3,875 | 3,910 | 67,800 | 12,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 22% |
| 20250820 | 3,975 | 4,000 | 3,925 | 3,925 | 61,300 | 14,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 22% |
| 20250822 | 3,875 | 3,955 | 3,875 | 3,930 | 49,600 | 17,400 | 101% | ▲ | 7471 | 0 | 0 | 97% | 22% |
| 20250815 | 4,045 | 4,045 | 3,970 | 3,970 | 55,700 | -400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 23% |
| 20250819 | 3,905 | 3,985 | 3,905 | 3,975 | 46,600 | -21,200 | 102% | ▲ | 2282 | 0 | 0 | 98% | 24% |
| 20250813 | 3,985 | 4,025 | 3,965 | 4,020 | 48,600 | -5,100 | 100% | -- | 2285 | 0 | 0 | 99% | 25% |
| 20250812 | 4,010 | 4,020 | 3,950 | 4,020 | 53,700 | -29,200 | 100% | ▼▼ | 8528 | 0 | 0 | 99% | 25% |
| 20250814 | 3,995 | 4,060 | 3,985 | 4,045 | 56,100 | 7,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 26% |
| 20250808 | 3,950 | 4,045 | 3,950 | 4,040 | 82,900 | -142,800 | 100% | ▼ | 8288 | 0 | 0 | 100% | 26% |
| 20250806 | 3,290 | 3,975 | 3,270 | 3,975 | 46,700 | 22,500 | 121% | ▲ | 1441 | 0 | 1 | 100% | 26% |
| 20250807 | 4,065 | 4,085 | 3,940 | 4,060 | 225,700 | 179,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 27% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 870,800 | 35,900 | 223,700 | 7,600 | 647,100 | 28,300 |
| 2025-08-08 | 921,500 | 29,800 | 264,800 | 7,800 | 656,700 | 22,000 |
| 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 |