[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:6476億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 6,942 | 7,060 | 6,921 | 7,060 | 398,800 | -31,400 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 26% |
| 20251125 | 6,958 | 6,990 | 6,884 | 6,942 | 430,200 | -138,800 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 24% |
| 20251127 | 7,035 | 7,063 | 6,935 | 6,935 | 362,400 | -36,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 24% |
| 20251202 | 6,880 | 6,936 | 6,811 | 6,935 | 314,200 | -257,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 22% |
| 20251128 | 6,956 | 7,005 | 6,906 | 6,906 | 383,200 | 20,800 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 22% |
| 20251201 | 6,922 | 6,956 | 6,840 | 6,881 | 571,200 | 188,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 21% |
| 20251203 | 6,866 | 6,921 | 6,830 | 6,863 | 276,800 | -37,400 | 99% | ▼ | 8288 | 0 | 0 | 97% | 7% |
| 20251218 | 6,835 | 6,868 | 6,812 | 6,829 | 313,500 | -58,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251219 | 6,830 | 6,865 | 6,801 | 6,826 | 413,100 | 99,600 | 100% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251216 | 6,777 | 6,835 | 6,743 | 6,822 | 374,000 | -11,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251217 | 6,880 | 6,938 | 6,765 | 6,776 | 372,200 | -1,800 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251215 | 6,720 | 6,780 | 6,703 | 6,746 | 385,400 | -3,800 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251204 | 6,801 | 6,840 | 6,735 | 6,737 | 535,500 | 258,700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251210 | 6,737 | 6,741 | 6,677 | 6,719 | 352,200 | 35,200 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251212 | 6,700 | 6,727 | 6,644 | 6,710 | 389,200 | 24,100 | 100% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20251211 | 6,742 | 6,766 | 6,665 | 6,704 | 365,100 | 12,900 | 100% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20251208 | 6,695 | 6,742 | 6,656 | 6,676 | 319,800 | -95,400 | 100% | ▲ | 8882 | 51 | 0 | 95% | 2% |
| 20251205 | 6,765 | 6,782 | 6,672 | 6,672 | 415,200 | -120,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20251209 | 6,690 | 6,714 | 6,634 | 6,637 | 317,000 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251223 | 6,643 | 6,659 | 6,603 | 6,624 | 468,400 | -265,500 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251222 | 6,741 | 6,810 | 6,508 | 6,603 | 733,900 | 320,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251224 | 6,678 | 6,695 | 6,555 | 6,587 | 368,800 | -99,600 | 99% | ▼ | 2828 | 0 | 0 | 95% | 0% |
| 20251226 | 6,532 | 6,562 | 6,522 | 6,536 | 263,700 | 23,700 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251225 | 6,606 | 6,606 | 6,531 | 6,533 | 240,000 | -128,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 54,000 | 302,300 | 26,000 | 223,400 | 28,000 | 78,900 |
| 2025-12-05 | 47,500 | 293,800 | 28,800 | 226,300 | 18,700 | 67,500 |
| 2025-12-12 | 48,800 | 293,100 | 28,800 | 233,300 | 20,000 | 59,800 |
| 2025-12-19 | 49,400 | 283,200 | 26,800 | 222,700 | 22,600 | 60,500 |
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） |