[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:122800億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260126 | 5,638 | 5,645 | 5,562 | 5,585 | 4,407,200 | 888,100 | 99% | ▼▼▼▼ | 7777 | 24 | 9 | 96% | 0% |
| 20260127 | 5,585 | 5,592 | 5,546 | 5,574 | 2,417,400 | -1,989,800 | 100% | ▼▼▼▼▼ | 8888 | 51 | 7 | 96% | 0% |
| 20260128 | 5,551 | 5,566 | 5,510 | 5,511 | 3,654,900 | 1,237,500 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 6 | 95% | 0% |
| 20260130 | 5,577 | 5,587 | 5,534 | 5,581 | 2,585,700 | -935,900 | 100% | ▲▲ | 2222 | 51 | 4 | 96% | 1% |
| 20260122 | 5,747 | 5,749 | 5,669 | 5,681 | 3,398,300 | -573,300 | 99% | ▼▼ | 8888 | 51 | 12 | 97% | 1% |
| 20260123 | 5,683 | 5,690 | 5,640 | 5,648 | 3,519,100 | 120,800 | 99% | ▼▼▼ | 7777 | 24 | 11 | 97% | 1% |
| 20260129 | 5,502 | 5,559 | 5,451 | 5,559 | 3,521,600 | -133,300 | 101% | ▲ | 8882 | 0 | 4 | 95% | 1% |
| 20260121 | 5,802 | 5,805 | 5,737 | 5,742 | 3,971,600 | -12,100 | 99% | ▼ | 8228 | 0 | 14 | 98% | 2% |
| 20260113 | 5,800 | 5,817 | 5,761 | 5,793 | 5,416,700 | 1,218,500 | 100% | ▲▲▲ | 1111 | 40 | 20 | 99% | 3% |
| 20260202 | 5,723 | 5,745 | 5,668 | 5,694 | 4,156,900 | 1,571,200 | 102% | ▲▲▲ | 1111 | 40 | 5 | 98% | 3% |
| 20260116 | 5,801 | 5,809 | 5,761 | 5,800 | 3,161,600 | -1,041,100 | 99% | ▼ | 8888 | 51 | 17 | 99% | 3% |
| 20260119 | 5,790 | 5,811 | 5,772 | 5,783 | 2,949,500 | -212,100 | 100% | ▼▼ | 2288 | 51 | 16 | 99% | 3% |
| 20260114 | 5,804 | 5,844 | 5,794 | 5,825 | 4,683,300 | -733,400 | 101% | ▲▲▲▲ | 2222 | 0 | 19 | 100% | 4% |
| 20260120 | 5,782 | 5,830 | 5,736 | 5,821 | 3,983,700 | 1,034,200 | 101% | ▲ | 1771 | 0 | 15 | 100% | 4% |
| 20260115 | 5,810 | 5,868 | 5,809 | 5,830 | 4,202,700 | -480,600 | 100% | ▲▲▲▲▲ | 2222 | 51 | 18 | 100% | 4% |
| 20260203 | 5,693 | 5,791 | 5,677 | 5,778 | 3,859,800 | -297,100 | 101% | ▲▲▲▲ | 2282 | 0 | 4 | 99% | 5% |
| 20260204 | 5,790 | 5,889 | 5,755 | 5,887 | 4,083,500 | 223,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20260205 | 5,950 | 5,970 | 5,911 | 5,934 | 3,870,700 | -212,800 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260206 | 5,950 | 6,039 | 5,938 | 6,039 | 4,724,800 | 854,100 | 102% | ▲▲▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 10% |
| 20260210 | 6,100 | 6,116 | 6,043 | 6,045 | 4,353,400 | -939,300 | 99% | ▼ | 8858 | 0 | 0 | 99% | 10% |
| 20260209 | 6,100 | 6,170 | 6,054 | 6,134 | 5,292,700 | 567,900 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260212 | 6,080 | 6,182 | 6,061 | 6,140 | 5,162,000 | 808,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,141,100 | 358,700 | 1,117,200 | 40,300 | 1,023,900 | 318,400 |
| 2026-01-23 | 2,575,600 | 301,500 | 1,262,900 | 44,500 | 1,312,700 | 257,000 |
| 2026-01-30 | 2,732,800 | 236,300 | 1,263,600 | 38,500 | 1,469,200 | 197,800 |
| 2026-02-06 | 1,769,200 | 395,400 | 975,900 | 46,600 | 793,300 | 348,800 |