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:8178000000----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
202407254,3924,4054,3524,3605,201,600-7598%99%145%▼▼99%102%97%97%100%
202407264,3554,3774,3084,3294,289,500-3199%99%82%▼▼▼101%97%96%96%100%
202407294,3754,4314,3664,4163,455,70087102%101%81%100%94%96%98%102%
202407304,4074,4174,3674,3982,428,400-18100%100%70%101%86%96%98%102%
202407314,3904,4354,3544,4343,406,80036101%101%140%97%91%97%99%102%
202408014,3704,3724,2204,2466,913,600-18896%97%203%103%98%105%95%100%
202408024,0364,1874,0344,1538,140,000-9398%103%118%▼▼94%107%115%92%100%
202408053,6823,7893,4533,45420,454,300-69983%94%251%▼▼▼99%105%111%77%100%
202408063,8003,9283,7063,76817,616,000314109%99%86%105%108%112%84%109%
202408073,7684,0323,7103,95711,758,900189105%105%67%▲▲101%106%108%88%115%
202408083,8973,9823,8803,9325,434,100-2599%101%46%99%106%106%88%114%
202408093,9633,9713,8563,9206,522,900-12100%99%120%▼▼102%107%108%87%113%
202408133,9123,9753,9123,9754,407,70055101%102%68%102%102%105%89%115%
202408144,0224,0954,0014,0844,952,600109103%102%112%▲▲101%100%103%91%118%
202408154,1104,1644,1034,1413,619,70057101%101%73%▲▲▲99%99%100%92%120%
202408164,2114,2184,1184,1885,082,00047101%99%140%▲▲▲▲99%102%101%93%121%
202408194,1534,1674,1144,1173,520,600-7198%99%69%100%102%102%92%119%
202408204,1314,1474,0894,1213,794,3004100%100%108%101%102%103%92%119%
202408214,0704,1074,0554,1073,213,900-14100%101%85%100%101%101%93%119%
202408224,1594,2154,1404,1654,573,50058101%100%142%101%100%100%94%121%
202408234,1974,2384,1874,2184,125,10053101%101%90%▲▲99%101%101%95%122%
202408264,1854,1884,1254,1543,355,000-6498%99%81%100%101%101%94%120%
202408274,1534,1704,1484,1702,274,10016100%100%68%101%101%101%94%121%
202408284,1704,2034,1644,1992,508,20029101%101%110%▲▲100%100%103%95%122%
202408294,1994,2184,1854,2142,592,60015100%100%103%▲▲▲100%100%103%99%122%
202408304,2024,2204,1904,2034,385,000-11100%100%169%99%99%102%100%122%
202409024,2234,2314,1754,1902,151,500-13100%99%49%▼▼100%100%103%99%121%
202409034,2014,2284,1904,2041,802,60014100%100%84%100%101%104%100%112%
202409044,1504,1884,1384,1573,826,400-4799%100%212%102%103%105%99%106%
202409054,1014,2134,1014,1903,429,20033101%102%90%99%98%103%99%107%
202409064,1954,2104,1474,1732,841,500-17100%99%83%103%101%106%99%106%
202409094,1004,2064,1004,2063,483,80033101%103%123%100%97%103%100%106%
202409104,2124,2484,1964,2073,330,4001100%100%96%▲▲98%98%105%100%103%
202409114,1674,1814,0704,0993,994,400-10897%98%120%99%98%105%97%100%
202409124,1604,1694,1054,1293,393,30030101%99%85%99%99%106%98%101%
202409134,1364,1364,0834,0943,173,900-3599%99%94%99%102%106%97%100%
202409174,1004,1104,0154,0703,606,600-2499%99%114%▼▼100%102%107%96%100%
202409184,0714,0874,0204,0552,641,100-15100%100%73%▼▼▼100%103%106%96%100%
202409194,1004,1354,0914,0933,402,00038101%100%129%99%104%106%97%101%
202409204,1344,1414,0844,0944,247,8001100%99%125%▲▲101%104%106%97%101%
202409244,1324,1874,1234,1703,754,60076102%101%88%▲▲▲99%102%105%99%103%
202409254,1704,1784,1254,1262,767,000-4499%99%74%102%102%105%98%102%
202409264,1564,2244,1394,2245,283,90098102%102%191%101%99%101%100%104%
202409274,2824,3144,2384,3145,747,00090102%101%109%▲▲101%104%104%100%106%
202409304,1304,2294,1304,1798,439,900-13597%101%147%100%103%101%97%103%
202410014,2204,2604,2034,2413,915,60062101%100%46%99%102%101%98%105%
202410024,2294,2544,1904,2074,243,700-3499%99%108%100%101%100%98%104%
202410034,2684,2944,2324,2474,156,70040101%100%98%101%103%97%98%105%
202410044,2374,2844,2344,2813,836,60034101%101%92%▲▲100%101%94%99%106%
202410074,3304,3514,2934,3334,273,70052101%100%111%▲▲▲99%100%0%100%107%
202410084,3194,3204,2864,2883,317,400-4599%99%78%100%99%0%99%106%
202410094,3194,3284,2944,3112,206,40023101%100%67%101%99%0%99%106%
202410104,3404,3924,3334,3664,782,90055101%101%217%▲▲99%98%0%100%108%
202410114,3574,3624,3204,3203,856,900-4699%99%81%99%98%0%99%107%
202410154,3474,3534,2824,2834,110,200-3799%99%107%▼▼100%96%0%98%106%
202410164,2634,3174,2464,2593,431,400-2499%100%83%▼▼▼100%96%0%98%105%
202410174,2604,2954,2584,2812,765,50022101%100%81%99%0%0%98%106%
202410184,2904,2904,2464,2502,869,000-3199%99%104%98%0%0%97%104%
202410214,1944,1964,0254,09414,756,400-15696%98%514%▼▼100%0%0%94%100%
202410224,1054,1414,0524,0896,008,000-5100%100%41%▼▼▼%%%94%100%

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
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
2024-09-17 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
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