[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:119560億円
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 |
|---|
| 20260324 | 5,829 | 5,833 | 5,752 | 5,820 | 4,582,700 | -2,171,700 | 102% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260311 | 5,794 | 5,816 | 5,749 | 5,788 | 2,657,500 | -1,385,200 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260306 | 5,631 | 5,719 | 5,611 | 5,714 | 3,654,800 | -1,279,600 | 101% | ▲▲ | 8882 | 0 | 9 | 93% | 1% |
| 20260326 | 5,935 | 5,983 | 5,917 | 5,983 | 3,133,600 | -1,090,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260310 | 5,722 | 5,752 | 5,676 | 5,743 | 4,042,700 | -1,037,000 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260305 | 5,806 | 5,843 | 5,670 | 5,680 | 4,934,400 | -956,700 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20260226 | 6,079 | 6,087 | 6,005 | 6,010 | 3,458,500 | -693,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20260313 | 5,670 | 5,729 | 5,660 | 5,711 | 3,684,600 | -569,400 | 101% | ▲ | 2282 | 0 | 4 | 94% | 1% |
| 20260325 | 5,936 | 5,973 | 5,907 | 5,950 | 4,224,000 | -358,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260316 | 5,796 | 5,829 | 5,747 | 5,806 | 3,408,600 | -276,000 | 102% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20260302 | 5,930 | 6,012 | 5,901 | 5,982 | 3,746,400 | -242,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
| 20260225 | 5,999 | 6,077 | 5,956 | 6,077 | 4,152,000 | -143,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20260317 | 5,849 | 5,895 | 5,829 | 5,878 | 3,446,600 | 38,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260318 | 5,897 | 5,976 | 5,893 | 5,965 | 3,587,800 | 141,200 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260227 | 6,035 | 6,040 | 5,987 | 5,987 | 3,989,300 | 530,800 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20260303 | 5,925 | 5,930 | 5,806 | 5,806 | 4,547,500 | 801,100 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20260224 | 5,980 | 5,985 | 5,898 | 5,980 | 4,295,500 | 1,057,700 | 101% | ▲ | 7171 | 0 | 0 | 97% | 9% |
| 20260323 | 5,780 | 5,787 | 5,662 | 5,693 | 6,754,400 | 1,260,100 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260327 | 5,982 | 5,998 | 5,940 | 5,978 | 4,406,600 | 1,273,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260304 | 5,700 | 5,728 | 5,630 | 5,673 | 5,891,100 | 1,343,600 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260309 | 5,595 | 5,684 | 5,551 | 5,660 | 5,079,700 | 1,424,900 | 99% | ▼ | 7777 | 0 | 7 | 92% | 0% |
| 20260312 | 5,704 | 5,720 | 5,638 | 5,660 | 4,254,000 | 1,596,500 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260319 | 5,865 | 5,884 | 5,844 | 5,847 | 5,494,300 | 1,906,500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260325 | 15:30 | ＪＴ | 連結子会社からの配当金受領に関するお知らせ | |
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 |
|---|
| 2026-02-27 | 2,207,100 | 266,700 | 1,032,600 | 51,100 | 1,174,500 | 215,600 |
| 2026-03-06 | 2,321,400 | 236,000 | 1,097,700 | 70,000 | 1,223,700 | 166,000 |
| 2026-03-13 | 2,445,100 | 268,300 | 1,153,900 | 67,800 | 1,291,200 | 200,500 |
| 2026-03-19 | 2,240,700 | 205,600 | 1,107,600 | 40,700 | 1,133,100 | 164,900 |
EDINET