[2914]ＪＴ:【たばこ】海外たばこが成長食品・医薬も
Yahoo! 【プライム/食料品】 売上高:31497590 当期純利益:1792400 総資産:83707300 時価:95060億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 4,801 | 4,886 | 4,800 | 4,877 | 6,998,700 | 3,765,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20250821 | 4,858 | 4,858 | 4,801 | 4,812 | 2,924,600 | -4,074,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20250822 | 4,822 | 4,837 | 4,805 | 4,830 | 2,561,700 | -362,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 14% |
| 20250819 | 4,715 | 4,764 | 4,695 | 4,764 | 3,232,800 | 497,500 | 101% | ▲ | 1771 | 0 | 0 | 99% | 13% |
| 20250825 | 4,781 | 4,788 | 4,728 | 4,744 | 3,515,200 | 953,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250818 | 4,740 | 4,747 | 4,704 | 4,710 | 2,735,300 | -414,800 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 98% | 11% |
| 20250826 | 4,730 | 4,733 | 4,682 | 4,705 | 3,664,300 | 149,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 10% |
| 20250827 | 4,708 | 4,717 | 4,688 | 4,703 | 1,874,800 | -1,789,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 96% | 10% |
| 20250828 | 4,699 | 4,730 | 4,686 | 4,724 | 2,122,400 | 247,600 | 100% | ▲ | 1771 | 0 | 0 | 97% | 9% |
| 20250918 | 4,770 | 4,773 | 4,734 | 4,753 | 1,670,900 | -583,500 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250916 | 4,739 | 4,763 | 4,723 | 4,753 | 2,191,300 | -651,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250911 | 4,717 | 4,752 | 4,707 | 4,752 | 2,130,600 | 42,400 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250908 | 4,749 | 4,790 | 4,738 | 4,783 | 2,697,000 | 596,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250902 | 4,683 | 4,703 | 4,664 | 4,685 | 2,336,600 | -65,900 | 100% | ▲ | 8882 | 51 | 0 | 96% | 2% |
| 20250901 | 4,698 | 4,737 | 4,674 | 4,683 | 2,402,500 | -724,500 | 100% | ▼▼ | 2288 | 0 | 0 | 96% | 2% |
| 20250829 | 4,705 | 4,716 | 4,663 | 4,688 | 3,127,000 | 1,004,600 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250904 | 4,675 | 4,714 | 4,652 | 4,713 | 2,339,900 | -581,100 | 101% | ▲ | 2822 | 51 | 0 | 97% | 1% |
| 20250905 | 4,725 | 4,745 | 4,705 | 4,742 | 2,100,700 | -239,200 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 1% |
| 20250909 | 4,783 | 4,786 | 4,725 | 4,725 | 2,377,600 | -319,400 | 99% | ▼ | 8828 | 51 | 0 | 97% | 1% |
| 20250910 | 4,725 | 4,741 | 4,720 | 4,720 | 2,088,200 | -289,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250912 | 4,786 | 4,786 | 4,739 | 4,744 | 2,842,300 | 711,700 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250917 | 4,743 | 4,764 | 4,733 | 4,746 | 2,254,400 | 63,100 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250903 | 4,673 | 4,697 | 4,660 | 4,676 | 2,921,000 | 584,400 | 100% | ▼ | 7777 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,630,900 | 631,600 | 1,062,600 | 122,000 | 568,300 | 509,600 |
| 2025-08-29 | 1,970,200 | 435,100 | 1,140,400 | 89,700 | 829,800 | 345,400 |
| 2025-09-05 | 1,891,000 | 426,100 | 1,098,300 | 85,100 | 792,700 | 341,000 |
| 2025-09-12 | 1,867,700 | 396,400 | 1,090,400 | 77,400 | 777,300 | 319,000 |