[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:3166億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 5,950 | 6,010 | 5,950 | 5,990 | 104,200 | -69,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260318 | 6,000 | 6,090 | 5,980 | 6,090 | 128,400 | 24,200 | 102% | ▲▲ | 1111 | 51 | 0 | 94% | 3% |
| 20260319 | 6,040 | 6,050 | 5,990 | 5,990 | 296,600 | 168,200 | 98% | ▼ | 7117 | 0 | 0 | 93% | 1% |
| 20260323 | 5,960 | 5,960 | 5,860 | 5,860 | 366,500 | 69,900 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260324 | 5,940 | 5,990 | 5,920 | 5,960 | 187,200 | -179,300 | 102% | ▲ | 2282 | 0 | 0 | 92% | 2% |
| 20260325 | 6,030 | 6,050 | 6,000 | 6,010 | 190,100 | 2,900 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20260326 | 6,060 | 6,060 | 5,980 | 6,030 | 325,400 | 135,300 | 100% | ▲▲▲ | 1711 | 0 | 0 | 93% | 3% |
| 20260327 | 6,040 | 6,070 | 5,990 | 6,010 | 437,700 | 112,300 | 100% | ▼ | 1177 | 0 | 0 | 93% | 3% |
| 20260330 | 5,740 | 5,810 | 5,700 | 5,760 | 385,600 | -52,100 | 96% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260331 | 5,750 | 5,830 | 5,730 | 5,740 | 218,000 | -167,600 | 100% | ▼▼▼ | 2228 | 24 | 0 | 91% | 0% |
| 20260401 | 5,780 | 5,860 | 5,760 | 5,860 | 198,500 | -19,500 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260402 | 5,860 | 5,910 | 5,840 | 5,890 | 182,000 | -16,500 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260403 | 5,880 | 5,920 | 5,840 | 5,850 | 106,700 | -75,300 | 99% | ▼ | 2528 | 0 | 0 | 96% | 2% |
| 20260406 | 5,850 | 5,890 | 5,830 | 5,840 | 85,600 | -21,100 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 2% |
| 20260407 | 5,820 | 5,860 | 5,760 | 5,790 | 153,100 | 67,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260408 | 5,830 | 5,860 | 5,800 | 5,810 | 209,300 | 56,200 | 100% | ▲ | 4111 | 0 | 0 | 95% | 1% |
| 20260409 | 5,830 | 5,880 | 5,750 | 5,750 | 135,300 | -74,000 | 99% | ▼ | 2858 | 0 | 0 | 94% | 0% |
| 20260410 | 5,760 | 5,770 | 5,650 | 5,650 | 203,700 | 68,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260413 | 5,650 | 5,690 | 5,590 | 5,590 | 209,900 | 6,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260414 | 5,590 | 5,610 | 5,500 | 5,520 | 226,300 | 16,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260415 | 5,520 | 5,570 | 5,500 | 5,520 | 130,600 | -95,700 | 100% | -- | 8585 | 0 | 0 | 91% | 0% |
| 20260416 | 5,510 | 5,540 | 5,490 | 5,500 | 219,400 | 88,800 | 100% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260417 | 5,480 | 5,540 | 5,430 | 5,510 | 235,000 | 15,600 | 100% | ▲ | 4771 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 357,158 | 1% | ▲ | 64,500 |
| 2026-04-15 | 2296 | Nomura International plc | 383,915 | 1% | ▲ | 63,365 |
| 2026-04-14 | 2296 | Nomura International plc | 320,550 | 1% | ▲ | 38,185 |
| 2026-04-13 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 292,658 | 1% | ▲ | 10,200 |
| 2026-04-10 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 282,458 | 0% | ▼ | -10,700 |
| 2026-04-09 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 293,158 | 1% | ▼ | -70,354 |
| 2026-04-02 | 2296 | Nomura International plc | 282,365 | 0% | ▼ | -10,924 |
| 2026-03-30 | 2296 | Nomura International plc | 293,289 | 1% | ▲ | |
| 2026-03-24 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 363,512 | 1% | ▲ | 64,305 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 91,800 | 114,500 | 31,300 | 88,900 | 60,500 | 25,600 |
| 2026-04-03 | 81,000 | 110,900 | 27,100 | 83,000 | 53,900 | 27,900 |
| 2026-03-27 | 83,500 | 423,800 | 25,500 | 336,900 | 58,000 | 86,900 |
| 2026-03-19 | 82,900 | 136,700 | 28,000 | 106,900 | 54,900 | 29,800 |