[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:115480億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 5,022 | 5,042 | 5,004 | 5,020 | 2,772,500 | -172,500 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 10 | 100% | 6% |
| 20251021 | 5,000 | 5,013 | 4,974 | 4,982 | 2,860,800 | 88,300 | 99% | ▼ | 7777 | 0 | 9 | 99% | 5% |
| 20251022 | 4,974 | 5,008 | 4,957 | 4,971 | 3,966,100 | 1,105,300 | 100% | ▼▼ | 7777 | 0 | 8 | 99% | 4% |
| 20251023 | 5,000 | 5,019 | 4,979 | 5,005 | 3,306,900 | -659,200 | 101% | ▲ | 2222 | 0 | 7 | 100% | 5% |
| 20251024 | 4,989 | 5,002 | 4,971 | 4,971 | 2,745,900 | -561,000 | 99% | ▼ | 8888 | 0 | 6 | 99% | 4% |
| 20251027 | 5,003 | 5,010 | 4,981 | 5,010 | 2,831,600 | 85,700 | 101% | ▲ | 1111 | 0 | 5 | 100% | 5% |
| 20251028 | 5,014 | 5,034 | 4,973 | 4,981 | 3,363,000 | 531,400 | 99% | ▼ | 1717 | 0 | 4 | 99% | 5% |
| 20251029 | 4,972 | 4,980 | 4,893 | 4,908 | 4,177,200 | 814,200 | 99% | ▼▼ | 7777 | 0 | 3 | 98% | 3% |
| 20251030 | 4,921 | 4,929 | 4,886 | 4,925 | 4,193,900 | 16,700 | 100% | ▲ | 7771 | 0 | 2 | 98% | 4% |
| 20251031 | 5,357 | 5,463 | 5,300 | 5,365 | 12,053,900 | 7,860,000 | 109% | ▲▲ | 1111 | 40 | 8 | 100% | 10% |
| 20251104 | 5,350 | 5,353 | 5,283 | 5,283 | 5,224,900 | -6,829,000 | 98% | ▼ | 8888 | 0 | 7 | 98% | 9% |
| 20251105 | 5,323 | 5,392 | 5,260 | 5,392 | 4,900,200 | -324,700 | 102% | ▲ | 2882 | 0 | 6 | 100% | 11% |
| 20251106 | 5,393 | 5,487 | 5,387 | 5,470 | 6,280,300 | 1,380,100 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 12% |
| 20251107 | 5,482 | 5,577 | 5,481 | 5,548 | 6,669,900 | 389,600 | 101% | ▲▲▲ | 1111 | 41 | 10 | 100% | 14% |
| 20251110 | 5,590 | 5,628 | 5,530 | 5,541 | 4,276,800 | -2,393,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20251111 | 5,550 | 5,572 | 5,501 | 5,572 | 3,212,200 | -1,064,600 | 101% | ▲ | 8882 | 0 | 0 | 100% | 14% |
| 20251112 | 5,608 | 5,704 | 5,600 | 5,654 | 4,443,200 | 1,231,000 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 15% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,173,200 | 609,900 | 1,162,600 | 72,200 | 1,010,600 | 537,700 |
| 2025-11-07 | 1,974,900 | 565,000 | 1,139,100 | 67,200 | 835,800 | 497,800 |
| 2025-10-31 | 2,044,700 | 446,900 | 1,142,900 | 63,200 | 901,800 | 383,700 |
| 2025-10-24 | 1,998,600 | 421,300 | 1,058,100 | 68,300 | 940,500 | 353,000 |