[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:123340億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 6,080 | 6,121 | 6,062 | 6,115 | 3,071,700 | 315,600 | 100% | ▼ | 7777 | 51 | 0 | 95% | 6% |
| 20260526 | 6,130 | 6,159 | 6,100 | 6,119 | 2,756,100 | -514,100 | 100% | ▲ | 2222 | 51 | 0 | 95% | 6% |
| 20260519 | 6,343 | 6,474 | 6,325 | 6,453 | 3,702,100 | 443,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260515 | 6,250 | 6,315 | 6,236 | 6,301 | 3,712,200 | 8,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260507 | 5,896 | 5,964 | 5,831 | 5,937 | 4,456,100 | 1,281,700 | 101% | ▲▲▲ | 1111 | 40 | 6 | 97% | 5% |
| 20260522 | 6,218 | 6,231 | 6,126 | 6,134 | 3,680,600 | -141,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 8% |
| 20260525 | 6,100 | 6,134 | 6,060 | 6,097 | 3,270,200 | -410,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 7% |
| 20260513 | 6,090 | 6,214 | 6,056 | 6,180 | 4,356,700 | 353,100 | 102% | ▲ | 1171 | 0 | 5 | 100% | 9% |
| 20260514 | 6,204 | 6,278 | 6,172 | 6,254 | 3,704,200 | -652,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260512 | 6,120 | 6,136 | 6,044 | 6,058 | 4,003,600 | -7,859,500 | 98% | ▼ | 8228 | 0 | 6 | 98% | 7% |
| 20260518 | 6,330 | 6,396 | 6,313 | 6,343 | 3,259,100 | -453,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260511 | 6,000 | 6,164 | 5,990 | 6,164 | 11,863,100 | 6,092,900 | 107% | ▲ | 1111 | 0 | 5 | 100% | 9% |
| 20260520 | 6,420 | 6,455 | 6,308 | 6,346 | 3,702,100 | 0 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20260521 | 6,320 | 6,359 | 6,233 | 6,233 | 3,821,600 | 119,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 10% |
| 20260508 | 5,852 | 5,863 | 5,769 | 5,769 | 5,770,200 | 1,314,100 | 97% | ▼ | 7777 | 0 | 2 | 95% | 2% |
| 20260501 | 5,818 | 5,905 | 5,795 | 5,886 | 3,174,400 | -961,600 | 100% | ▲▲ | 2222 | 0 | 4 | 96% | 4% |
| 20260528 | 6,144 | 6,201 | 6,090 | 6,098 | 3,448,400 | 376,700 | 100% | ▼▼ | 1117 | 0 | 0 | 94% | 6% |
| 20260529 | 6,100 | 6,200 | 6,088 | 6,167 | 10,724,600 | 7,276,200 | 101% | ▲ | 7771 | 0 | 0 | 96% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-13 | 2914 | Barclays Bank PLC | 13,016,054 | 1% | ▼ | -1,591,956 |
| 2026-05-26 | 2914 | Barclays Bank PLC | 11,614,850 | 1% | ▼ | -1,401,204 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,892,400 | 156,300 | 1,203,200 | 33,000 | 1,689,200 | 123,300 |
| 2026-05-15 | 2,021,800 | 299,000 | 1,025,000 | 48,600 | 996,800 | 250,400 |
| 2026-05-22 | 2,047,100 | 249,500 | 1,070,400 | 58,100 | 976,700 | 191,400 |