[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:3264億円
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 | 0 | 96% | 0% |
| 20251110 | 5,500 | 5,500 | 5,410 | 5,430 | 132,200 | 2,300 | 99% | ▼ | 4717 | 0 | 0 | 96% | 0% |
| 20251028 | 5,570 | 5,580 | 5,530 | 5,530 | 109,500 | 7,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251029 | 5,530 | 5,540 | 5,440 | 5,440 | 176,700 | 67,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251106 | 5,410 | 5,480 | 5,400 | 5,440 | 179,200 | -78,300 | 100% | ▲ | 5222 | 0 | 0 | 96% | 0% |
| 20251105 | 5,400 | 5,480 | 5,350 | 5,430 | 257,500 | -178,900 | 100% | ▼▼ | 8288 | 0 | 13 | 96% | 0% |
| 20251104 | 5,520 | 5,550 | 5,300 | 5,450 | 436,400 | 273,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251022 | 5,560 | 5,620 | 5,560 | 5,610 | 136,200 | 67,300 | 101% | ▲ | 4471 | 0 | 0 | 96% | 1% |
| 20251112 | 5,450 | 5,520 | 5,430 | 5,480 | 138,400 | -17,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251107 | 5,440 | 5,500 | 5,440 | 5,500 | 129,900 | -49,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251031 | 5,490 | 5,520 | 5,470 | 5,510 | 163,300 | -241,700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251030 | 5,410 | 5,490 | 5,410 | 5,490 | 405,000 | 228,300 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251027 | 5,600 | 5,600 | 5,560 | 5,590 | 102,000 | 8,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251024 | 5,620 | 5,650 | 5,570 | 5,570 | 93,500 | 24,000 | 99% | ▼ | 1747 | 0 | 0 | 96% | 1% |
| 20251021 | 5,620 | 5,620 | 5,560 | 5,560 | 68,900 | -27,200 | 99% | ▼ | 5828 | 51 | 0 | 96% | 1% |
| 20251023 | 5,620 | 5,640 | 5,610 | 5,640 | 69,500 | -66,700 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2296 | Nomura International plc | 316,301 | 1% | ▲ | |
| 2025-11-13 | 2296 | Nomura International plc | 37,410 | 0% | ▼ | -278,891 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 59,700 | 84,800 | 30,600 | 55,800 | 29,100 | 29,000 |
| 2025-10-31 | 71,600 | 80,400 | 35,500 | 55,600 | 36,100 | 24,800 |
| 2025-11-07 | 73,700 | 80,900 | 38,900 | 55,600 | 34,800 | 25,300 |
| 2025-11-14 | 68,300 | 84,800 | 35,900 | 56,100 | 32,400 | 28,700 |