[2282]日ハム:【食肉】飼育からの一貫生産が強み水産、乳製品まで多角化
Yahoo! 【プライム/04食料品】 売上高:13705530 当期純利益:265850 総資産:9492720 時価:7161億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 6,840 | 6,900 | 6,805 | 6,899 | 420,600 | -275,000 | 101% | ▲▲▲ | 2222 | 0 | 10 | 96% | 5% |
| 20260324 | 6,797 | 6,877 | 6,777 | 6,838 | 397,100 | -176,700 | 102% | ▲ | 2222 | 0 | 7 | 95% | 4% |
| 20260403 | 7,308 | 7,420 | 7,297 | 7,411 | 373,900 | -175,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260323 | 6,732 | 6,756 | 6,641 | 6,711 | 573,800 | -172,200 | 99% | ▼▼ | 8888 | 0 | 5 | 94% | 2% |
| 20260402 | 7,300 | 7,412 | 7,281 | 7,376 | 549,200 | -113,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260330 | 6,809 | 7,010 | 6,745 | 6,999 | 575,100 | -95,400 | 99% | ▼ | 8888 | 0 | 3 | 98% | 7% |
| 20260311 | 6,788 | 6,844 | 6,769 | 6,795 | 460,800 | -84,000 | 101% | ▲▲ | 8282 | 0 | 15 | 95% | 1% |
| 20260313 | 6,539 | 6,639 | 6,532 | 6,549 | 510,800 | -80,100 | 99% | ▼▼ | 8288 | 0 | 4 | 91% | 0% |
| 20260409 | 7,255 | 7,320 | 7,201 | 7,227 | 444,400 | -44,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260310 | 6,853 | 6,853 | 6,710 | 6,759 | 544,800 | -40,600 | 100% | ▲ | 2222 | 0 | 16 | 94% | 0% |
| 20260325 | 6,871 | 6,948 | 6,838 | 6,907 | 368,000 | -29,100 | 101% | ▲▲ | 2222 | 0 | 6 | 96% | 5% |
| 20260406 | 7,410 | 7,411 | 7,281 | 7,323 | 354,900 | -19,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 12% |
| 20260331 | 7,065 | 7,149 | 7,027 | 7,030 | 560,900 | -14,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260326 | 6,936 | 6,964 | 6,894 | 6,939 | 369,400 | 1,400 | 100% | ▲▲▲ | 1111 | 51 | 5 | 97% | 6% |
| 20260407 | 7,360 | 7,390 | 7,201 | 7,243 | 411,000 | 56,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 11% |
| 20260316 | 6,670 | 6,739 | 6,642 | 6,719 | 568,300 | 57,500 | 103% | ▲ | 1111 | 0 | 9 | 94% | 3% |
| 20260408 | 7,355 | 7,383 | 7,254 | 7,268 | 489,300 | 78,300 | 100% | ▲ | 7171 | 0 | 0 | 98% | 11% |
| 20260401 | 7,106 | 7,290 | 7,093 | 7,290 | 662,800 | 101,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260309 | 6,732 | 6,800 | 6,670 | 6,753 | 585,400 | 104,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 14 | 94% | 0% |
| 20260317 | 6,719 | 6,863 | 6,710 | 6,847 | 695,600 | 127,300 | 102% | ▲▲ | 1111 | 40 | 8 | 96% | 5% |
| 20260312 | 6,710 | 6,721 | 6,520 | 6,586 | 590,900 | 130,100 | 97% | ▼ | 7777 | 0 | 11 | 92% | 0% |
| 20260327 | 6,990 | 7,116 | 6,954 | 7,069 | 670,500 | 301,100 | 102% | ▲▲▲▲ | 1111 | 40 | 5 | 99% | 8% |
| 20260319 | 6,810 | 6,910 | 6,779 | 6,803 | 746,000 | 325,400 | 99% | ▼ | 1777 | 0 | 9 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-12 | 2282 | BNP Paribas Financial Markets SNC | 536,072 | 1% | ▲ | 132,200 |
| 2026-03-13 | 2282 | Barclays Bank PLC | 663,011 | 1% | ▲ | |
| 2026-03-13 | 2282 | BNP Paribas Financial Markets SNC | 614,372 | 1% | ▲ | 78,300 |
| 2026-03-16 | 2282 | Barclays Bank PLC | 847,711 | 1% | ▲ | 184,700 |
| 2026-03-16 | 2282 | BNP Paribas Financial Markets SNC | 869,972 | 1% | ▲ | 255,600 |
| 2026-03-17 | 2282 | Citigroup Global Markets Limited | 654,076 | 1% | ▲ | |
| 2026-03-19 | 2282 | BNP Paribas Financial Markets SNC | 894,872 | 1% | ▲ | 24,900 |
| 2026-03-24 | 2282 | BNP Paribas Financial Markets SNC | 887,072 | 1% | ▼ | -7,800 |
| 2026-03-24 | 2282 | Citigroup Global Markets Limited | 1,331,976 | 1% | ▲ | 677,900 |
| 2026-03-25 | 2282 | Citigroup Global Markets Limited | 703,276 | 1% | ▼ | -628,700 |
| 2026-03-30 | 2282 | BNP Paribas Financial Markets SNC | 711,172 | 1% | ▼ | -175,900 |
| 2026-03-31 | 2282 | BNP Paribas Financial Markets SNC | 290,672 | 0% | ▼ | -420,500 |
| 2026-03-31 | 2282 | Citigroup Global Markets Limited | 683,376 | 1% | ▼ | -19,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 67,700 | 260,700 | 25,700 | 231,800 | 42,000 | 28,900 |
| 2026-03-19 | 63,400 | 256,300 | 23,600 | 226,400 | 39,800 | 29,900 |
| 2026-03-27 | 50,000 | 386,400 | 22,000 | 301,800 | 28,000 | 84,600 |
| 2026-04-03 | 54,800 | 263,100 | 33,400 | 220,700 | 21,400 | 42,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-06 14:23 | S100SPR1 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 09:28 | S100U3DG | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-03-05 15:59 | S100VCLN | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-04 09:32 | S100WFKV | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-08-07 09:39 | S100WGY7 | マラソン・アセット・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |
| 2025-09-19 10:37 | S100WP6V | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2026-04-06 16:24 | S100XXAX | 野村證券株式会社 | 変更報告書（特例対象株券等） |