[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:112960億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260107 | 5,602 | 5,638 | 5,575 | 5,606 | 4,337,800 | -1,067,200 | 99% | ▼ | 8288 | 0 | 0 | 96% | 0% |
| 20260106 | 5,635 | 5,664 | 5,569 | 5,647 | 5,405,000 | -545,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20251229 | 5,619 | 5,729 | 5,613 | 5,667 | 7,357,600 | 2,136,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251230 | 5,680 | 5,698 | 5,640 | 5,640 | 3,357,900 | -3,999,700 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 97% | 0% |
| 20260105 | 5,639 | 5,666 | 5,596 | 5,636 | 5,950,500 | 2,592,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251223 | 5,751 | 5,781 | 5,740 | 5,765 | 2,936,100 | -1,743,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260123 | 5,683 | 5,690 | 5,640 | 5,648 | 3,519,100 | 120,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20260122 | 5,747 | 5,749 | 5,669 | 5,681 | 3,398,300 | -573,300 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20251226 | 5,764 | 5,793 | 5,754 | 5,759 | 5,220,800 | 1,813,400 | 100% | ▼▼ | 7177 | 0 | 0 | 97% | 1% |
| 20251225 | 5,795 | 5,796 | 5,747 | 5,768 | 3,407,400 | -624,100 | 100% | ▼ | 8858 | 0 | 0 | 97% | 1% |
| 20251224 | 5,795 | 5,808 | 5,764 | 5,775 | 4,031,500 | 1,095,400 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20251222 | 5,802 | 5,820 | 5,742 | 5,749 | 4,679,700 | 112,600 | 100% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20260108 | 5,700 | 5,749 | 5,656 | 5,730 | 5,815,300 | 1,477,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260121 | 5,802 | 5,805 | 5,737 | 5,742 | 3,971,600 | -12,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260109 | 5,693 | 5,777 | 5,685 | 5,777 | 4,198,200 | -1,617,100 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260113 | 5,800 | 5,817 | 5,761 | 5,793 | 5,416,700 | 1,218,500 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260116 | 5,801 | 5,809 | 5,761 | 5,800 | 3,161,600 | -1,041,100 | 99% | ▼ | 8888 | 51 | 0 | 99% | 3% |
| 20260119 | 5,790 | 5,811 | 5,772 | 5,783 | 2,949,500 | -212,100 | 100% | ▼▼ | 2288 | 51 | 0 | 99% | 3% |
| 20260114 | 5,804 | 5,844 | 5,794 | 5,825 | 4,683,300 | -733,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260115 | 5,810 | 5,868 | 5,809 | 5,830 | 4,202,700 | -480,600 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20260120 | 5,782 | 5,830 | 5,736 | 5,821 | 3,983,700 | 1,034,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2,524,900 | 2,459,000 | 1,188,000 | 51,200 | 1,336,900 | 2,407,800 |
| 2026-01-09 | 2,447,200 | 407,400 | 1,158,500 | 47,700 | 1,288,700 | 359,700 |
| 2026-01-16 | 2,141,100 | 358,700 | 1,117,200 | 40,300 | 1,023,900 | 318,400 |