[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:107300億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 20 | 100% | 5% |
| 20251006 | 4,990 | 5,027 | 4,933 | 4,936 | 4,759,500 | -619,600 | 100% | ▲▲ | 2222 | 0 | 19 | 100% | 5% |
| 20251007 | 4,979 | 4,980 | 4,877 | 4,877 | 3,785,000 | -974,500 | 99% | ▼ | 8888 | 0 | 18 | 99% | 3% |
| 20251008 | 4,910 | 4,948 | 4,893 | 4,905 | 3,439,200 | -345,800 | 101% | ▲ | 8282 | 0 | 17 | 99% | 4% |
| 20251009 | 4,900 | 4,918 | 4,847 | 4,869 | 3,159,100 | -280,100 | 99% | ▼ | 8888 | 0 | 16 | 99% | 3% |
| 20251010 | 4,860 | 4,906 | 4,838 | 4,904 | 3,409,000 | 249,900 | 101% | ▲ | 7771 | 0 | 15 | 99% | 3% |
| 20251014 | 4,854 | 4,914 | 4,840 | 4,910 | 3,645,300 | 236,300 | 100% | ▲▲ | 1171 | 0 | 14 | 99% | 3% |
| 20251015 | 4,925 | 4,944 | 4,903 | 4,928 | 2,608,500 | -1,036,800 | 100% | ▲▲▲ | 2222 | 51 | 13 | 100% | 4% |
| 20251016 | 4,950 | 5,008 | 4,940 | 4,953 | 4,661,500 | 2,053,000 | 101% | ▲▲▲▲ | 1111 | 41 | 12 | 100% | 4% |
| 20251017 | 4,960 | 5,007 | 4,953 | 5,007 | 2,945,000 | -1,716,500 | 101% | ▲▲▲▲▲ | 8222 | 0 | 11 | 100% | 5% |
| 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 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,998,600 | 421,300 | 1,058,100 | 68,300 | 940,500 | 353,000 |
| 2025-10-17 | 1,815,200 | 455,400 | 989,300 | 71,500 | 825,900 | 383,900 |
| 2025-10-10 | 1,931,300 | 455,600 | 1,072,400 | 93,100 | 858,900 | 362,500 |
| 2025-10-03 | 1,779,700 | 495,700 | 1,041,400 | 93,100 | 738,300 | 402,600 |