[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/食料品】 売上高:9887710 当期純利益:130970 総資産:4670090 時価:3327億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 5,840 | 5,840 | 5,760 | 5,800 | 192,400 | 101,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20250820 | 5,600 | 5,670 | 5,590 | 5,660 | 188,200 | 77,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250901 | 5,670 | 5,720 | 5,660 | 5,700 | 184,500 | 47,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250916 | 5,770 | 5,810 | 5,740 | 5,800 | 165,200 | 2,800 | 101% | ▲ | 4771 | 0 | 0 | 99% | 4% |
| 20250912 | 5,800 | 5,810 | 5,770 | 5,770 | 162,400 | -30,000 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250903 | 5,760 | 5,820 | 5,750 | 5,820 | 162,300 | 56,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250909 | 5,850 | 5,880 | 5,800 | 5,800 | 154,000 | 31,900 | 99% | ▼ | 1417 | 0 | 0 | 99% | 5% |
| 20250825 | 5,690 | 5,710 | 5,630 | 5,640 | 150,800 | 59,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 12% |
| 20250918 | 5,800 | 5,800 | 5,730 | 5,790 | 149,700 | 30,200 | 100% | ▲ | 7711 | 0 | 0 | 99% | 3% |
| 20250827 | 5,670 | 5,720 | 5,660 | 5,690 | 147,100 | 15,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250829 | 5,680 | 5,680 | 5,620 | 5,650 | 137,500 | 26,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250904 | 5,830 | 5,830 | 5,760 | 5,800 | 132,600 | -29,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250826 | 5,640 | 5,670 | 5,610 | 5,670 | 131,900 | -18,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 13% |
| 20250908 | 5,830 | 5,850 | 5,800 | 5,840 | 122,100 | 13,400 | 101% | ▲ | 4171 | 0 | 0 | 100% | 6% |
| 20250917 | 5,790 | 5,810 | 5,760 | 5,770 | 119,500 | -45,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20250818 | 5,560 | 5,590 | 5,550 | 5,550 | 113,600 | -35,300 | 100% | -- | 2225 | 51 | 16 | 98% | 13% |
| 20250828 | 5,700 | 5,730 | 5,680 | 5,690 | 111,500 | -35,600 | 100% | -- | 2225 | 0 | 0 | 100% | 12% |
| 20250821 | 5,680 | 5,680 | 5,610 | 5,640 | 111,200 | -77,000 | 100% | ▼ | 2228 | 51 | 0 | 100% | 13% |
| 20250819 | 5,570 | 5,610 | 5,560 | 5,590 | 111,000 | -2,600 | 101% | ▲ | 2222 | 51 | 0 | 99% | 13% |
| 20250905 | 5,850 | 5,850 | 5,780 | 5,800 | 108,700 | -23,900 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20250902 | 5,730 | 5,750 | 5,710 | 5,730 | 105,500 | -79,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250910 | 5,820 | 5,850 | 5,790 | 5,840 | 90,900 | -63,100 | 101% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250822 | 5,670 | 5,680 | 5,650 | 5,660 | 90,900 | -20,300 | 100% | ▲ | 5282 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 81,000 | 100,100 | 25,400 | 58,700 | 55,600 | 41,400 |
| 2025-08-29 | 83,400 | 97,000 | 26,500 | 57,900 | 56,900 | 39,100 |
| 2025-09-05 | 102,800 | 98,500 | 31,700 | 57,800 | 71,100 | 40,700 |
| 2025-09-12 | 93,000 | 96,700 | 37,500 | 57,900 | 55,500 | 38,800 |