[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:3270億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 5,110 | 5,580 | 5,080 | 5,450 | 626,600 | 468,300 | 106% | ▲▲▲▲ | 1741 | 10 | 1 | 100% | 11% |
| 20250805 | 5,470 | 5,580 | 5,470 | 5,570 | 362,500 | -264,100 | 102% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 13% |
| 20250806 | 5,590 | 5,630 | 5,540 | 5,590 | 198,700 | -163,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250820 | 5,600 | 5,670 | 5,590 | 5,660 | 188,200 | 77,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250807 | 5,630 | 5,650 | 5,580 | 5,640 | 185,300 | -13,400 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250813 | 5,640 | 5,640 | 5,570 | 5,590 | 175,400 | 5,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20250812 | 5,660 | 5,670 | 5,600 | 5,650 | 169,900 | 21,800 | 100% | ▲ | 1411 | 0 | 0 | 100% | 15% |
| 20250801 | 5,110 | 5,170 | 5,110 | 5,150 | 158,300 | 20,400 | 101% | ▲▲▲ | 1111 | 41 | 2 | 100% | 4% |
| 20250825 | 5,690 | 5,710 | 5,630 | 5,640 | 150,800 | 59,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 12% |
| 20250814 | 5,580 | 5,580 | 5,520 | 5,530 | 149,700 | -25,700 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 12% |
| 20250815 | 5,550 | 5,550 | 5,490 | 5,550 | 148,900 | -800 | 100% | ▲ | 8882 | 51 | 0 | 98% | 13% |
| 20250808 | 5,650 | 5,660 | 5,600 | 5,640 | 148,100 | -37,200 | 100% | -- | 2225 | 0 | 0 | 100% | 14% |
| 20250827 | 5,670 | 5,720 | 5,660 | 5,690 | 147,100 | 15,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250731 | 5,080 | 5,130 | 5,080 | 5,100 | 137,900 | 58,300 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 4% |
| 20250826 | 5,640 | 5,670 | 5,610 | 5,670 | 131,900 | -18,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 13% |
| 20250818 | 5,560 | 5,590 | 5,550 | 5,550 | 113,600 | -35,300 | 100% | -- | 2225 | 51 | 0 | 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% |
| 20250728 | 5,050 | 5,070 | 5,020 | 5,050 | 93,300 | -2,700 | 100% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 3% |
| 20250822 | 5,670 | 5,680 | 5,650 | 5,660 | 90,900 | -20,300 | 100% | ▲ | 5282 | 0 | 0 | 100% | 12% |
| 20250729 | 5,040 | 5,050 | 5,020 | 5,040 | 82,100 | -11,200 | 100% | ▼ | 8588 | 51 | 5 | 100% | 3% |
| 20250730 | 5,040 | 5,070 | 5,040 | 5,070 | 79,600 | -2,500 | 101% | ▲ | 2252 | 51 | 4 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 68,900 | 61,500 | 13,800 | 25,100 | 55,100 | 36,400 |
| 2025-08-08 | 80,600 | 107,200 | 21,900 | 59,100 | 58,700 | 48,100 |
| 2025-08-15 | 73,800 | 98,500 | 23,800 | 58,800 | 50,000 | 39,700 |
| 2025-08-22 | 81,000 | 100,100 | 25,400 | 58,700 | 55,600 | 41,400 |