[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:98080億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,783 | 4,786 | 4,725 | 4,725 | 2,377,600 | -319,400 | 99% | ▼ | 8828 | 51 | 0 | 97% | 1% |
| 20250910 | 4,725 | 4,741 | 4,720 | 4,720 | 2,088,200 | -289,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250911 | 4,717 | 4,752 | 4,707 | 4,752 | 2,130,600 | 42,400 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250912 | 4,786 | 4,786 | 4,739 | 4,744 | 2,842,300 | 711,700 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250916 | 4,739 | 4,763 | 4,723 | 4,753 | 2,191,300 | -651,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250917 | 4,743 | 4,764 | 4,733 | 4,746 | 2,254,400 | 63,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250918 | 4,770 | 4,773 | 4,734 | 4,753 | 1,670,900 | -583,500 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250919 | 4,750 | 4,809 | 4,745 | 4,770 | 4,336,900 | 2,666,000 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250922 | 4,782 | 4,822 | 4,764 | 4,764 | 2,370,700 | -1,966,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20250924 | 4,798 | 4,804 | 4,761 | 4,790 | 3,209,500 | 838,800 | 101% | ▲ | 7711 | 0 | 0 | 100% | 2% |
| 20250925 | 4,820 | 4,836 | 4,801 | 4,827 | 2,935,100 | -274,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250926 | 4,840 | 4,929 | 4,832 | 4,922 | 5,606,900 | 2,671,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250929 | 4,923 | 4,924 | 4,851 | 4,851 | 3,184,800 | -2,422,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250930 | 4,834 | 4,863 | 4,811 | 4,862 | 2,730,500 | -454,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20251001 | 4,843 | 4,849 | 4,787 | 4,828 | 3,359,100 | 628,600 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251002 | 4,801 | 4,813 | 4,748 | 4,757 | 3,405,200 | 46,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251003 | 4,852 | 4,940 | 4,842 | 4,929 | 5,379,100 | 1,973,900 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251006 | 4,990 | 5,027 | 4,933 | 4,936 | 4,759,500 | -619,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251007 | 4,979 | 4,980 | 4,877 | 4,877 | 3,785,000 | -974,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251008 | 4,910 | 4,948 | 4,893 | 4,905 | 3,439,200 | -345,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251009 | 4,900 | 4,918 | 4,847 | 4,869 | 3,159,100 | -280,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251010 | 4,860 | 4,906 | 4,838 | 4,904 | 3,409,000 | 249,900 | 101% | ▲ | 7771 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,779,700 | 495,700 | 1,041,400 | 93,100 | 738,300 | 402,600 |
| 2025-09-26 | 1,669,900 | 603,300 | 1,033,400 | 87,900 | 636,500 | 515,400 |
| 2025-09-19 | 1,891,000 | 388,100 | 1,173,700 | 81,400 | 717,300 | 306,700 |
| 2025-09-12 | 1,867,700 | 396,400 | 1,090,400 | 77,400 | 777,300 | 319,000 |