[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:116000億円
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 |
|---|
| 20260406 | 6,100 | 6,121 | 6,083 | 6,098 | 2,621,800 | -187,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20260403 | 6,050 | 6,139 | 6,036 | 6,105 | 2,809,600 | -1,553,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260413 | 5,993 | 6,048 | 5,935 | 5,953 | 2,990,100 | -767,100 | 100% | ▼▼▼▼▼▼ | 2888 | 24 | 0 | 98% | 5% |
| 20260326 | 5,935 | 5,983 | 5,917 | 5,983 | 3,133,600 | -1,090,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260417 | 5,847 | 5,853 | 5,800 | 5,800 | 3,226,000 | -458,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260407 | 6,135 | 6,165 | 6,065 | 6,086 | 3,304,700 | 682,900 | 100% | ▼▼ | 1717 | 0 | 0 | 100% | 8% |
| 20260318 | 5,897 | 5,976 | 5,893 | 5,965 | 3,587,800 | 141,200 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260415 | 5,912 | 5,918 | 5,867 | 5,897 | 3,677,700 | -408,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20260416 | 5,870 | 5,880 | 5,826 | 5,847 | 3,684,400 | 6,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260410 | 6,034 | 6,047 | 5,971 | 5,973 | 3,757,200 | -356,400 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260414 | 5,950 | 5,961 | 5,874 | 5,895 | 4,085,900 | 1,095,800 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20260409 | 6,065 | 6,106 | 6,020 | 6,034 | 4,113,600 | -44,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 99% | 7% |
| 20260408 | 6,175 | 6,175 | 6,081 | 6,081 | 4,158,000 | 853,300 | 100% | ▼▼▼ | 1117 | 24 | 0 | 100% | 7% |
| 20260325 | 5,936 | 5,973 | 5,907 | 5,950 | 4,224,000 | -358,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260402 | 6,062 | 6,094 | 5,990 | 6,005 | 4,363,000 | -520,600 | 99% | ▼ | 2888 | 0 | 0 | 99% | 6% |
| 20260327 | 5,982 | 5,998 | 5,940 | 5,978 | 4,406,600 | 1,273,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260324 | 5,829 | 5,833 | 5,752 | 5,820 | 4,582,700 | -2,171,700 | 102% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260401 | 6,067 | 6,079 | 6,008 | 6,076 | 4,883,600 | -223,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260331 | 6,030 | 6,068 | 5,981 | 6,020 | 5,107,300 | -945,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20260319 | 5,865 | 5,884 | 5,844 | 5,847 | 5,494,300 | 1,906,500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260330 | 5,914 | 6,075 | 5,865 | 6,056 | 6,053,200 | 1,646,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20260323 | 5,780 | 5,787 | 5,662 | 5,693 | 6,754,400 | 1,260,100 | 97% | ▼▼ | 7777 | 0 | 8 | 94% | 1% |
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 |
|---|
| 2026-03-19 | 2,240,700 | 205,600 | 1,107,600 | 40,700 | 1,133,100 | 164,900 |
| 2026-03-27 | 2,174,300 | 241,600 | 1,056,100 | 54,400 | 1,118,200 | 187,200 |
| 2026-04-03 | 1,852,500 | 276,100 | 1,021,400 | 40,100 | 831,100 | 236,000 |
| 2026-04-10 | 2,341,600 | 251,000 | 1,068,500 | 44,600 | 1,273,100 | 206,400 |
EDINET