[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:5926億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250922 | 5,794 | 5,835 | 5,771 | 5,804 | 352,200 | -295,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
20250917 | 5,835 | 5,879 | 5,785 | 5,785 | 287,200 | -255,900 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 98% | 4% |
20250929 | 5,881 | 5,933 | 5,845 | 5,869 | 463,000 | -177,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
20250916 | 5,803 | 5,839 | 5,748 | 5,808 | 543,100 | -130,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 99% | 5% |
20251003 | 5,886 | 5,944 | 5,863 | 5,864 | 397,800 | -99,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
20250930 | 5,840 | 5,865 | 5,810 | 5,864 | 376,000 | -87,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
20251002 | 5,950 | 5,988 | 5,901 | 5,956 | 497,200 | -84,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
20250911 | 5,863 | 5,917 | 5,818 | 5,868 | 420,400 | -69,600 | 100% | ▼ | 2528 | 0 | 0 | 100% | 7% |
20250909 | 5,800 | 5,840 | 5,759 | 5,781 | 383,400 | -59,700 | 100% | ▼ | 2828 | 51 | 0 | 100% | 6% |
20250925 | 5,874 | 5,874 | 5,804 | 5,810 | 396,300 | -22,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
20251007 | 5,936 | 6,023 | 5,907 | 5,981 | 532,700 | 24,200 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 3% |
20250905 | 5,768 | 5,798 | 5,731 | 5,749 | 404,000 | 35,600 | 99% | ▼ | 4117 | 0 | 0 | 99% | 5% |
20250908 | 5,795 | 5,839 | 5,769 | 5,793 | 443,100 | 39,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20250924 | 5,895 | 5,912 | 5,787 | 5,787 | 418,700 | 66,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
20250910 | 5,850 | 5,877 | 5,818 | 5,874 | 490,000 | 106,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
20251006 | 5,950 | 5,998 | 5,928 | 5,936 | 508,500 | 110,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
20250918 | 5,863 | 5,878 | 5,806 | 5,846 | 433,900 | 146,700 | 101% | ▲ | 7111 | 0 | 0 | 100% | 5% |
20251001 | 5,866 | 5,931 | 5,849 | 5,921 | 581,300 | 205,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
20250919 | 5,845 | 5,870 | 5,797 | 5,798 | 647,500 | 213,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
20250926 | 5,833 | 5,945 | 5,813 | 5,945 | 640,300 | 244,000 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
20250912 | 5,914 | 5,914 | 5,817 | 5,839 | 673,200 | 252,800 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 6% |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 66,900 | 222,500 | 43,400 | 202,500 | 23,500 | 20,000 |
2025-09-12 | 61,300 | 241,700 | 43,500 | 219,200 | 17,800 | 22,500 |
2025-09-19 | 52,300 | 250,300 | 39,600 | 229,500 | 12,700 | 20,800 |
2025-09-26 | 46,600 | 409,600 | 35,800 | 355,600 | 10,800 | 54,000 |
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) |