[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:114280億円
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 |
|---|
| 20260212 | 6,080 | 6,182 | 6,061 | 6,140 | 5,162,000 | 808,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20260209 | 6,100 | 6,170 | 6,054 | 6,134 | 5,292,700 | 567,900 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260213 | 6,040 | 6,148 | 5,967 | 6,087 | 7,945,300 | 2,783,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20260225 | 5,999 | 6,077 | 5,956 | 6,077 | 4,152,000 | -143,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20260210 | 6,100 | 6,116 | 6,043 | 6,045 | 4,353,400 | -939,300 | 99% | ▼ | 8858 | 0 | 0 | 99% | 10% |
| 20260206 | 5,950 | 6,039 | 5,938 | 6,039 | 4,724,800 | 854,100 | 102% | ▲▲▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 10% |
| 20260226 | 6,079 | 6,087 | 6,005 | 6,010 | 3,458,500 | -693,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20260216 | 6,087 | 6,091 | 5,968 | 5,990 | 4,335,400 | -3,609,900 | 98% | ▼▼ | 8228 | 0 | 0 | 98% | 9% |
| 20260227 | 6,035 | 6,040 | 5,987 | 5,987 | 3,989,300 | 530,800 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20260302 | 5,930 | 6,012 | 5,901 | 5,982 | 3,746,400 | -242,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
| 20260224 | 5,980 | 5,985 | 5,898 | 5,980 | 4,295,500 | 1,057,700 | 101% | ▲ | 7171 | 0 | 0 | 97% | 9% |
| 20260219 | 5,951 | 6,018 | 5,927 | 5,972 | 2,679,200 | -232,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20260218 | 5,905 | 5,980 | 5,890 | 5,964 | 2,911,800 | -599,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20260205 | 5,950 | 5,970 | 5,911 | 5,934 | 3,870,700 | -212,800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260220 | 5,987 | 5,988 | 5,893 | 5,893 | 3,237,800 | 558,600 | 99% | ▼ | 7717 | 0 | 0 | 96% | 7% |
| 20260217 | 6,009 | 6,009 | 5,864 | 5,891 | 3,510,900 | -824,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 7% |
| 20260204 | 5,790 | 5,889 | 5,755 | 5,887 | 4,083,500 | 223,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20260303 | 5,925 | 5,930 | 5,806 | 5,806 | 4,547,500 | 801,100 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20260203 | 5,693 | 5,791 | 5,677 | 5,778 | 3,859,800 | -297,100 | 101% | ▲▲▲▲ | 2282 | 0 | 4 | 99% | 5% |
| 20260306 | 5,631 | 5,719 | 5,611 | 5,714 | 3,654,800 | -1,279,600 | 101% | ▲▲ | 8882 | 0 | 0 | 93% | 1% |
| 20260305 | 5,806 | 5,843 | 5,670 | 5,680 | 4,934,400 | -956,700 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20260304 | 5,700 | 5,728 | 5,630 | 5,673 | 5,891,100 | 1,343,600 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
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 |
|---|
| 2026-02-06 | 1,769,200 | 395,400 | 975,900 | 46,600 | 793,300 | 348,800 |
| 2026-02-13 | 1,920,500 | 338,900 | 967,800 | 46,600 | 952,700 | 292,300 |
| 2026-02-20 | 2,105,900 | 247,800 | 1,035,300 | 45,000 | 1,070,600 | 202,800 |
| 2026-02-27 | 2,207,100 | 266,700 | 1,032,600 | 51,100 | 1,174,500 | 215,600 |
EDINET