[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:121160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 5,707 | 5,719 | 5,646 | 5,672 | 3,852,800 | 1,372,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 10 | 93% | 0% |
| 20260421 | 5,800 | 5,808 | 5,757 | 5,757 | 2,480,100 | 15,100 | 99% | ▼▼▼▼ | 7777 | 51 | 11 | 94% | 0% |
| 20260508 | 5,852 | 5,863 | 5,769 | 5,769 | 5,770,200 | 1,314,100 | 97% | ▼ | 7777 | 0 | 2 | 95% | 2% |
| 20260428 | 5,750 | 5,788 | 5,696 | 5,779 | 4,445,200 | 1,234,000 | 100% | ▼▼▼ | 7777 | 24 | 6 | 95% | 2% |
| 20260427 | 5,760 | 5,821 | 5,735 | 5,781 | 3,211,200 | 9,500 | 99% | ▼▼ | 7777 | 0 | 7 | 95% | 2% |
| 20260424 | 5,885 | 5,907 | 5,822 | 5,829 | 3,201,700 | -3,172,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260420 | 5,830 | 5,835 | 5,790 | 5,790 | 2,465,000 | -761,000 | 100% | ▼▼▼ | 8888 | 51 | 12 | 95% | 0% |
| 20260417 | 5,847 | 5,853 | 5,800 | 5,800 | 3,226,000 | -458,400 | 99% | ▼▼ | 8888 | 0 | 13 | 95% | 2% |
| 20260416 | 5,870 | 5,880 | 5,826 | 5,847 | 3,684,400 | 6,700 | 99% | ▼ | 7777 | 0 | 14 | 96% | 3% |
| 20260423 | 5,728 | 5,866 | 5,695 | 5,866 | 6,374,600 | 2,521,800 | 103% | ▲ | 1111 | 0 | 9 | 96% | 3% |
| 20260430 | 5,780 | 5,865 | 5,751 | 5,865 | 4,136,000 | -309,200 | 101% | ▲ | 2222 | 0 | 5 | 96% | 3% |
| 20260501 | 5,818 | 5,905 | 5,795 | 5,886 | 3,174,400 | -961,600 | 100% | ▲▲ | 2222 | 0 | 4 | 96% | 4% |
| 20260415 | 5,912 | 5,918 | 5,867 | 5,897 | 3,677,700 | -408,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20260414 | 5,950 | 5,961 | 5,874 | 5,895 | 4,085,900 | 1,095,800 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20260507 | 5,896 | 5,964 | 5,831 | 5,937 | 4,456,100 | 1,281,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260410 | 6,034 | 6,047 | 5,971 | 5,973 | 3,757,200 | -356,400 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20260512 | 6,120 | 6,136 | 6,044 | 6,058 | 4,003,600 | -7,859,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20260413 | 5,993 | 6,048 | 5,935 | 5,953 | 2,990,100 | -767,100 | 100% | ▼▼▼▼▼▼ | 2888 | 24 | 0 | 98% | 5% |
| 20260511 | 6,000 | 6,164 | 5,990 | 6,164 | 11,863,100 | 6,092,900 | 107% | ▲ | 1111 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 2,341,600 | 251,000 | 1,068,500 | 44,600 | 1,273,100 | 206,400 |
| 2026-04-17 | 2,968,800 | 193,900 | 1,237,100 | 42,200 | 1,731,700 | 151,700 |
| 2026-04-24 | 2,958,200 | 163,100 | 1,212,600 | 35,100 | 1,745,600 | 128,000 |
| 2026-05-01 | 2,892,400 | 156,300 | 1,203,200 | 33,000 | 1,689,200 | 123,300 |