[2914]ＪＴ:【たばこ】海外たばこが成長食品・医薬も
Yahoo! 【プライム/04食料品】 売上高:31497590 当期純利益:1792400 総資産:83707300 時価:115400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 5,711 | 5,735 | 5,651 | 5,671 | 3,196,300 | -1,246,900 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 16% |
| 20251114 | 5,672 | 5,691 | 5,633 | 5,685 | 2,981,300 | -215,000 | 100% | ▲▲▲▲ | 8882 | 51 | 0 | 100% | 16% |
| 20251117 | 5,705 | 5,730 | 5,677 | 5,701 | 4,337,600 | 1,356,300 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251118 | 5,700 | 5,748 | 5,670 | 5,670 | 4,675,800 | 338,200 | 99% | ▼ | 1777 | 0 | 0 | 99% | 16% |
| 20251119 | 5,654 | 5,705 | 5,613 | 5,687 | 3,583,500 | -1,092,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 16% |
| 20251120 | 5,693 | 5,794 | 5,681 | 5,774 | 4,180,400 | 596,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20251121 | 5,780 | 5,830 | 5,770 | 5,770 | 5,224,700 | 1,044,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 18% |
| 20251125 | 5,745 | 5,751 | 5,656 | 5,700 | 5,291,400 | 66,700 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 16% |
| 20251126 | 5,820 | 5,898 | 5,803 | 5,847 | 6,540,400 | 1,249,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20251127 | 5,859 | 5,924 | 5,838 | 5,883 | 4,048,800 | -2,491,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20251128 | 5,891 | 5,947 | 5,867 | 5,867 | 4,075,600 | 26,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 19% |
| 20251201 | 5,934 | 5,935 | 5,834 | 5,865 | 4,289,900 | 214,300 | 100% | ▼▼ | 7717 | 0 | 0 | 100% | 11% |
| 20251202 | 5,896 | 5,962 | 5,855 | 5,916 | 3,887,000 | -402,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 12% |
| 20251203 | 5,850 | 5,870 | 5,810 | 5,814 | 4,612,600 | 725,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251204 | 5,753 | 5,790 | 5,731 | 5,769 | 4,377,000 | -235,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251205 | 5,775 | 5,779 | 5,707 | 5,741 | 3,466,400 | -910,600 | 100% | ▼▼▼ | 8828 | 24 | 0 | 97% | 4% |
| 20251208 | 5,775 | 5,777 | 5,724 | 5,754 | 2,560,500 | -905,900 | 100% | ▲ | 8252 | 51 | 0 | 97% | 4% |
| 20251209 | 5,765 | 5,805 | 5,745 | 5,790 | 2,621,400 | 60,900 | 101% | ▲▲ | 1171 | 51 | 0 | 98% | 4% |
| 20251210 | 5,815 | 5,819 | 5,778 | 5,818 | 2,428,600 | -192,800 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20251211 | 5,820 | 5,829 | 5,728 | 5,728 | 3,663,100 | 1,234,500 | 98% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251212 | 5,775 | 5,783 | 5,746 | 5,770 | 3,013,700 | -649,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,531,400 | 581,900 | 1,273,600 | 54,200 | 1,257,800 | 527,700 |
| 2025-11-28 | 2,207,300 | 737,700 | 1,145,100 | 89,400 | 1,062,200 | 648,300 |
| 2025-11-21 | 2,143,600 | 706,500 | 1,112,700 | 110,300 | 1,030,900 | 596,200 |
| 2025-11-14 | 2,173,200 | 609,900 | 1,162,600 | 72,200 | 1,010,600 | 537,700 |