2914--JT-【食料品】【たばこ】海外たばこが成長食品・医薬も
売上高:28410770-当期純利益:4822880-総資産:72821000-時価:8660000000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,8703,8743,8433,8652,512,8002100%100%70%▲▲100%102%109%98%104%
202503113,8623,8813,8103,8573,662,900-8100%100%146%101%105%109%98%104%
202503123,8383,8653,8263,8642,942,0007100%101%80%101%105%109%98%104%
202503133,8643,8873,8563,8873,425,60023101%101%116%▲▲100%104%106%98%105%
202503143,9133,9333,9013,9104,008,50023101%100%117%▲▲▲101%104%108%99%105%
202503173,9083,9453,9053,9442,969,60034101%101%74%▲▲▲▲101%104%106%100%106%
202503183,9864,0293,9834,0285,495,70084102%101%185%▲▲▲▲▲101%103%105%100%108%
202503194,0294,0694,0124,0534,006,10025101%101%73%▲▲▲▲▲▲101%103%105%100%109%
202503214,0374,0714,0224,0605,235,3007100%101%131%▲▲▲▲▲▲▲100%103%104%100%109%
202503244,0744,0804,0444,0602,568,7000100%100%49%--101%102%104%100%109%
202503254,1004,1434,0924,1356,825,40075102%101%266%100%100%106%100%110%
202503264,1614,1824,1414,1495,215,20014100%100%76%▲▲100%100%106%100%111%
202503274,1574,1754,1364,1755,025,40026101%100%96%▲▲▲100%98%106%100%111%
202503284,1854,2004,1554,1995,588,10024101%100%111%▲▲▲▲99%98%106%100%112%
202503314,1504,1594,0964,1146,954,800-8598%99%124%100%98%106%98%108%
202504014,1554,1924,1404,1584,866,00044101%100%70%99%97%107%99%109%
202504024,1634,1634,1034,1204,288,800-3899%99%88%101%104%112%98%107%
202504033,9984,0773,9944,0485,865,200-7298%101%137%▼▼102%104%113%96%105%
202504043,9814,0803,9764,0668,171,40018100%102%139%103%106%115%97%105%
202504083,9194,0443,8894,0278,036,100-3999%103%98%100%105%114%96%104%
202504094,0184,0383,9624,0056,307,800-2299%100%78%▼▼101%102%111%95%104%
202504104,1104,1604,0644,1507,735,400145104%101%123%101%105%113%99%107%
202504114,0604,1044,0564,0895,677,100-6199%101%73%100%103%110%97%105%
202504144,1354,1804,1134,1554,937,20066102%100%87%100%101%109%99%106%
202504154,1904,2094,1754,2095,114,80054101%100%104%▲▲100%102%109%100%107%
202504164,1924,2054,1684,2014,390,100-8100%100%86%101%105%109%100%105%
202504174,1904,2554,1874,2505,775,50049101%101%132%100%104%107%100%106%
202504184,2514,2584,2404,2503,010,0000100%100%52%--100%103%108%100%106%
202504214,2454,2544,2194,2402,521,100-10100%100%84%101%103%108%100%106%
202504224,2404,2644,2174,2623,499,70022101%101%139%103%103%105%100%106%
202504234,2984,4164,2974,4169,814,900154104%103%280%▲▲99%101%102%100%110%
202504244,3904,4074,3334,3416,521,000-7598%99%66%100%103%103%98%108%
202504254,3414,3854,3414,3544,678,70013100%100%72%100%103%102%99%109%
202504284,3704,3894,3574,3823,544,10028101%100%76%▲▲100%104%102%99%109%
202504304,4004,4304,3884,4075,297,20025101%100%149%▲▲▲101%104%102%100%110%
202505014,4004,4504,3854,4404,887,00033101%101%92%▲▲▲▲101%103%101%100%111%
202505024,4434,4884,4334,4886,879,40048101%101%141%▲▲▲▲▲100%100%99%100%112%
202505074,4894,5494,4644,5028,436,80014100%100%123%▲▲▲▲▲▲100%98%97%100%112%
202505084,5724,5954,4924,5599,752,60057101%100%116%▲▲▲▲▲▲▲101%96%98%100%114%
202505094,5294,5824,5084,5696,859,30010100%101%70%▲▲▲▲▲▲▲▲99%97%97%100%114%
202505124,5694,5694,4934,5064,963,500-6399%99%72%100%100%99%99%110%
202505134,4724,4864,4364,4725,974,000-3499%100%120%▼▼98%101%100%98%109%
202505144,4404,4454,3564,3705,476,400-10298%98%92%▼▼▼100%103%102%96%105%
202505154,3414,3554,3054,3484,487,300-2299%100%82%▼▼▼▼101%102%101%95%103%
202505164,3844,4334,3774,4333,855,60085102%101%86%100%100%99%97%106%
202505194,4554,4784,4484,4583,622,20025101%100%94%▲▲100%99%98%98%105%
202505204,4864,4914,4484,4773,851,60019100%100%106%▲▲▲100%99%98%98%106%
202505214,4704,4784,4404,4553,642,600-22100%100%95%100%100%98%98%105%
202505224,4304,4394,3984,4113,435,400-4499%100%94%▼▼101%100%98%97%103%
202505234,4204,4484,3974,4482,865,80037101%101%83%100%100%0%97%102%
202505264,4424,4704,4274,4272,860,800-21100%100%100%100%100%0%97%102%
202505274,4224,4364,4074,4272,593,3000100%100%91%--100%99%0%97%102%
202505284,4504,4504,4154,4393,298,30012100%100%127%100%100%0%97%102%
202505294,4304,4404,4044,4343,943,300-5100%100%120%101%99%0%97%102%
202505304,4064,4494,3854,43810,803,9004100%101%274%100%98%0%97%102%
202506024,4334,4374,3904,4113,580,500-2799%100%33%100%98%0%97%101%
202506034,4004,4164,3914,4102,733,200-1100%100%76%▼▼99%0%0%97%101%
202506044,4004,4004,3564,3595,039,700-5199%99%184%▼▼▼99%0%0%95%100%
202506054,3504,3604,2804,2874,769,900-7298%99%95%▼▼▼▼101%0%0%94%100%
202506064,3084,3304,2984,3302,686,60043101%101%56%%%%96%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30900,8003,874,20063,3001,548,100837,5002,326,100
2025-05-23381,6003,640,80063,9001,507,300317,7002,133,500
2025-05-16401,0003,611,00061,7001,486,300339,3002,124,700
2025-05-09487,9003,113,90070,9001,292,600417,0001,821,300
2025-05-02422,8003,085,90061,5001,341,300361,3001,744,600
2025-04-25383,1003,272,30048,7001,400,900334,4001,871,400
2025-04-18314,9003,414,50041,6001,533,200273,3001,881,300
2025-04-11234,8003,970,10023,8001,702,500211,0002,267,600
2025-04-04267,5004,593,80038,8001,921,300228,7002,672,500
2025-03-28452,8004,904,00057,5002,052,200395,3002,851,800
2025-03-21319,9005,503,40052,3002,287,000267,6003,216,400
2025-03-14247,8006,192,90030,9002,475,400216,9003,717,500
2025-03-07282,4006,594,90038,3002,564,000244,1004,030,900
2025-02-28276,3007,353,40042,7002,758,000233,6004,595,400
2025-02-21304,5007,525,30046,2002,821,000258,3004,704,300
2025-02-14193,5006,942,90027,8002,814,500165,7004,128,400
2025-02-07224,7006,278,50038,8002,692,300185,9003,586,200
2025-01-31228,5006,331,20050,0002,760,600178,5003,570,600
2025-01-24216,5007,177,70042,9002,978,700173,6004,199,000
2025-01-17280,9007,275,50053,5002,897,700227,4004,377,800
2025-01-10261,5006,801,00047,7002,881,700213,8003,919,300
2024-12-271,633,3005,830,10034,7002,567,0001,598,6003,263,100
2024-12-20201,6006,242,40021,9002,483,800179,7003,758,600
2024-12-13300,6006,144,80022,9002,377,700277,7003,767,100
2024-12-06186,3005,756,40030,3002,117,600156,0003,638,800
2024-11-29197,6005,903,80031,9002,126,200165,7003,777,600
2024-11-22205,7005,773,90030,6002,125,400175,1003,648,500
2024-11-15216,1005,889,60030,5002,107,000185,6003,782,600
2024-11-08231,3005,960,00031,8002,075,100199,5003,884,900
2024-11-01225,0006,231,70031,0002,153,900194,0004,077,800
2024-10-25310,1006,171,60033,0002,154,600277,1004,017,000
2024-10-18226,5005,264,50021,9002,038,500204,6003,226,000
2024-10-11257,4004,744,60020,8001,966,400236,6002,778,200
2024-10-04277,0004,699,00024,0001,970,600253,0002,728,400
2024-09-27275,7004,367,80027,0001,950,900248,7002,416,900
2024-09-20226,1004,965,60022,1002,108,900204,0002,856,700
2024-09-13209,0004,912,60024,6002,082,200184,4002,830,400
2024-09-06209,6004,733,80030,1002,039,900179,5002,693,900
2024-08-30211,8004,956,60035,4002,126,900176,4002,829,700
2024-08-23241,3005,447,60035,4002,113,300205,9003,334,300
2024-08-16201,0005,578,10029,3002,146,200171,7003,431,900
2024-08-09174,1005,766,20024,0002,214,400150,1003,551,800
2024-08-02264,0005,728,20036,1002,466,600227,9003,261,600
2024-07-26333,6005,176,50036,1002,424,900297,5002,751,600
2024-07-19401,0005,065,20056,5002,485,100344,5002,580,100
2024-07-12395,9005,580,10040,9002,644,100355,0002,936,000
2024-07-05438,4005,655,60040,1002,764,600398,3002,891,000
2024-06-28465,4006,473,90049,5003,076,900415,9003,397,000
2024-06-21483,6006,058,60051,8002,814,500431,8003,244,100
2024-06-14386,3005,980,70046,9002,724,900339,4003,255,800
2024-06-07451,5005,732,90046,2002,806,500405,3002,926,400
2024-05-31405,7006,096,10053,5002,832,800352,2003,263,300
2024-05-24408,8005,987,70058,9002,868,600349,9003,119,100
2024-05-17405,1005,915,60058,9002,763,800346,2003,151,800
2024-05-10472,3005,578,60055,6002,727,300416,7002,851,300
2024-05-02422,5005,038,10040,6002,643,400381,9002,394,700
2024-04-26353,4005,204,10045,3002,657,400308,1002,546,700
2024-04-19346,9005,546,20041,6002,776,800305,3002,769,400
2024-04-12424,8004,974,80047,5002,628,200377,3002,346,600
2024-04-05423,2005,319,50041,2002,759,400382,0002,560,100
2024-03-29444,0004,976,50040,5002,647,000403,5002,329,500
2024-03-22395,5005,024,30040,0002,608,400355,5002,415,900
2024-03-15376,2005,854,10038,9002,947,500337,3002,906,600
2024-03-08377,1005,769,90039,0002,907,200338,1002,862,700
2024-03-01396,3005,530,70035,7002,907,300360,6002,623,400
2024-02-22428,9004,988,60050,6002,687,600378,3002,301,000
2024-02-16395,1006,595,10045,4002,965,600349,7003,629,500
2024-02-09477,7005,087,40046,6002,574,000431,1002,513,400
2024-02-02672,1004,960,40086,5002,599,600585,6002,360,800
2024-01-26613,8005,848,20092,5002,896,700521,3002,951,500
2024-01-19726,6005,787,90099,3002,850,300627,3002,937,600
2024-01-12842,2006,037,500108,7002,999,500733,5003,038,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-05 Barclays Bank PLC14,888,7750.74%-3,106,6004,2114,2224,2024,2132,896,300
2024-11-29 Barclays Bank PLC17,995,3750.89%-8,1004,2384,2504,2154,2193,484,300
2024-11-28 Barclays Bank PLC18,003,4750.90%11,1004,2304,2584,2244,2582,422,900
2024-11-12 Barclays Bank PLC17,992,3750.89%-20,9454,2174,2304,1974,2043,097,300
2024-10-28 Barclays Bank PLC18,013,3200.90%37,3514,0804,1574,0674,1333,897,600
2024-09-17 Barclays Bank PLC17,975,9690.89%-24,1004,1004,1104,0154,0703,606,600
2024-09-12 Barclays Bank PLC18,000,0690.90%23,3004,1604,1694,1054,1293,393,300
2024-09-10 Barclays Bank PLC17,976,7690.89%-28,2004,2124,2484,1964,2073,330,400
2024-09-05 Barclays Bank PLC18,004,9690.90%6,2004,1014,2134,1014,1903,429,200
2024-08-21 Barclays Bank PLC17,998,7690.89%-65,5004,0704,1074,0554,1073,213,900
2024-08-05 Barclays Bank PLC18,064,2690.90%95,1003,6823,7893,4533,45420,454,300
2024-07-31 Barclays Bank PLC17,969,1690.89%-73,5004,3904,4354,3544,4343,406,800
2024-07-19 Barclays Bank PLC18,042,6690.90%56,1004,4364,4504,4004,4502,779,200
2024-07-18 Barclays Bank PLC17,986,5690.89%-36,8314,3744,4444,3744,4333,482,500
2024-06-19 Barclays Bank PLC18,023,4000.90%230,9004,4774,4964,4014,4104,957,500
2024-06-03 Barclays Bank PLC17,792,5000.88%-244,1004,4734,5354,4654,5337,252,400
2024-05-30 Barclays Bank PLC18,036,6000.90%38,6004,3904,4144,3584,4134,351,300
2024-05-29 Barclays Bank PLC17,998,0000.89%-3,0004,4164,4434,4064,4113,176,100
2024-05-28 Barclays Bank PLC18,001,0000.90%14,0004,4524,4544,4174,4284,165,300
2024-05-17 Barclays Bank PLC17,987,0000.89%-31,7004,3924,4114,3794,4112,972,900
2024-05-14 Barclays Bank PLC18,018,7000.90%29,4004,3744,3884,3104,3495,772,000
2024-05-10 Barclays Bank PLC17,989,3000.89%-63,3004,3504,5054,3494,41010,616,100
2024-03-28 Barclays Bank PLC18,052,6000.90%118,1003,9954,0623,9814,0287,347,800
2024-03-15 Barclays Bank PLC17,934,5000.89%-66,0003,8603,8793,8473,8476,375,500
2024-03-04 Barclays Bank PLC18,000,5000.90%352,4003,8783,8823,8373,8386,779,200

TDnet更新情報

報告日strtime銘柄タイトル
2025060417:00JT 譲渡制限付株式報酬及びパフォーマンス・シェア・ユニットとしての自己株式の処分に関するお知らせ
2025050715:30JT 2025年12月期 第1四半期 決算短信〔IFRS〕(連結)
2025050715:30JT 2025年度 第1四半期 決算説明会資料(CFOプレゼンテーション)
2025050715:30JT 会社分割(簡易吸収分割)による当社医薬事業の塩野義製薬株式会社への承継に関するお知らせ
2025050715:30JT 連結子会社の異動(子会社株式の譲渡)に関するお知らせ
2025041815:30JT 当社及び当社海外子会社による普通社債発行に関するお知らせ
2025040414:00JT 第18回社債及び第19回社債(一般担保付)発行に関するお知らせ
2025032515:30JT 連結子会社からの配当金受領に関するお知らせ
2025031015:30JT 当社グループのカナダ子会社に対する訴訟の和解及び訴訟損失引当金の計上に関するお知らせ
2025031015:30JT (訂正・数値データ訂正)「2024年12月期 決算短信〔IFRS〕(連結)」の一部訂正について
2025031015:30JT (訂正)「2024年度 決算説明会資料(All プレゼンテーション)」の一部訂正について
2025030308:30JT 当社グループのカナダ子会社に対する訴訟の進捗に関するお知らせ
2025021315:30JT 2024年12月期 決算短信〔IFRS〕(連結)
2025021315:30JT 2024年度 決算説明会資料(Allプレゼンテーション)
2025020715:30JT 当社子会社の公表に関するお知らせ
2025012815:30JT 新規劣後特約付ローンによる資金調達および既存劣後特約付ローンの期限前弁済に関するお知らせ
2024112615:30JT 連結子会社からの配当金受領に関するお知らせ
2024112115:30JT 執行役員の異動に関するお知らせ
2024103115:00JT 2024年度第3四半期 決算説明会資料(CFOプレゼンテーション)
2024103115:00JT 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024100808:30JT 米国「Vector Group Ltd.」株式に対する公開買付けの結果及び子会社の異動に関するお知らせ
2024090515:00JT 特定子会社の異動に関するお知らせ
2024082615:00JT 連結子会社からの配当金受領に関するお知らせ
2024082119:00JT 当社グループによる米国たばこ会社「Vector Group Ltd.」の買収に関する契約締結について
2024080215:00JT 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080215:00JT 2024年度第2四半期 決算説明会資料
2024080215:00JT 執行役員の異動に関するお知らせ
2024050915:00JT 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024050915:00JT 2024年度第1四半期 決算説明会資料
2024050915:00JT 執行役員の異動に関するお知らせ
2024041915:00JT 譲渡制限付株式報酬及びパフォーマンス・シェア・ユニットとしての自己株式の処分の払込完了に関するお知らせ
2024040515:00JT 当社海外子会社によるユーロ建普通社債発行に関するお知らせ
2024032715:00JT 連結子会社からの配当金受領に関するお知らせ
2024032217:00JT 譲渡制限付株式報酬及びパフォーマンス・シェア・ユニットとしての自己株式の処分に関するお知らせ
2024021315:00JT 2023年12月期 決算短信〔IFRS〕(連結)
2024021315:00JT 2023年度 決算説明会資料(Allプレゼンテーション)
2024021315:00JT 資本準備金の額の減少に関するお知らせ
2024021315:00JT 剰余金の配当に関するお知らせ

EDINEt更新情報

企業サイト更新情報