[2296]伊藤米久ＨＤ:【食肉】伊藤ハムと米久が経営統合三菱商事系
Yahoo! 【プライム/04食料品】 売上高:9887710 当期純利益:130970 総資産:4670090 時価:3235億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 5,440 | 5,450 | 5,360 | 5,430 | 155,500 | 23,300 | 100% | -- | 7774 | 0 | 12 | 96% | 0% |
| 20251112 | 5,450 | 5,520 | 5,430 | 5,480 | 138,400 | -17,100 | 101% | ▲ | 2222 | 0 | 12 | 97% | 1% |
| 20251113 | 5,490 | 5,550 | 5,490 | 5,520 | 83,200 | -55,200 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 2% |
| 20251114 | 5,510 | 5,600 | 5,490 | 5,600 | 135,500 | 52,300 | 101% | ▲▲▲ | 1411 | 0 | 0 | 99% | 3% |
| 20251117 | 5,600 | 5,620 | 5,570 | 5,600 | 108,500 | -27,000 | 100% | -- | 2225 | 51 | 0 | 99% | 3% |
| 20251118 | 5,590 | 5,620 | 5,540 | 5,580 | 120,600 | 12,100 | 100% | ▼ | 4777 | 0 | 0 | 99% | 3% |
| 20251119 | 5,560 | 5,620 | 5,560 | 5,610 | 96,000 | -24,600 | 101% | ▲ | 5282 | 0 | 0 | 99% | 3% |
| 20251120 | 5,610 | 5,620 | 5,560 | 5,570 | 109,700 | 13,700 | 99% | ▼ | 4417 | 0 | 0 | 99% | 3% |
| 20251121 | 5,610 | 5,690 | 5,600 | 5,680 | 248,300 | 138,600 | 102% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251125 | 5,680 | 5,680 | 5,590 | 5,620 | 108,500 | -139,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20251126 | 5,640 | 5,680 | 5,620 | 5,670 | 117,900 | 9,400 | 101% | ▲ | 4171 | 0 | 0 | 100% | 4% |
| 20251127 | 5,680 | 5,740 | 5,670 | 5,720 | 117,900 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251128 | 5,730 | 5,780 | 5,730 | 5,750 | 130,400 | 12,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251201 | 5,770 | 5,770 | 5,700 | 5,700 | 105,700 | -24,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251202 | 5,700 | 5,710 | 5,680 | 5,680 | 66,200 | -39,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251203 | 5,670 | 5,690 | 5,620 | 5,650 | 108,200 | 42,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20251204 | 5,630 | 5,690 | 5,630 | 5,660 | 88,900 | -19,300 | 100% | ▲ | 5282 | 51 | 0 | 98% | 4% |
| 20251205 | 5,670 | 5,670 | 5,610 | 5,610 | 92,500 | 3,600 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251208 | 5,630 | 5,680 | 5,620 | 5,670 | 86,400 | -6,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251209 | 5,700 | 5,730 | 5,650 | 5,680 | 71,600 | -14,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251210 | 5,700 | 5,730 | 5,690 | 5,690 | 65,400 | -6,200 | 100% | ▲▲▲ | 5252 | 51 | 0 | 99% | 4% |
| 20251211 | 5,700 | 5,720 | 5,630 | 5,630 | 95,500 | 30,100 | 99% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20251212 | 5,640 | 5,660 | 5,600 | 5,630 | 112,500 | 17,000 | 100% | -- | 7774 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 63,000 | 82,800 | 35,000 | 55,800 | 28,000 | 27,000 |
| 2025-11-28 | 58,700 | 84,500 | 31,500 | 56,800 | 27,200 | 27,700 |
| 2025-11-21 | 62,000 | 83,800 | 32,600 | 56,600 | 29,400 | 27,200 |
| 2025-11-14 | 68,300 | 84,800 | 35,900 | 56,100 | 32,400 | 28,700 |