[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:2821億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260519 | 4,915 | 4,990 | 4,905 | 4,975 | 165,300 | -47,600 | 102% | ▲ | 2282 | 51 | 0 | 90% | 2% |
| 20260529 | 4,900 | 4,975 | 4,890 | 4,910 | 206,400 | 51,300 | 100% | ▼ | 1777 | 0 | 0 | 93% | 1% |
| 20260528 | 4,930 | 4,965 | 4,900 | 4,915 | 155,100 | -58,100 | 100% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260527 | 4,900 | 4,915 | 4,855 | 4,900 | 213,200 | 37,300 | 100% | -- | 7114 | 0 | 0 | 93% | 1% |
| 20260526 | 4,860 | 4,930 | 4,845 | 4,900 | 175,900 | -7,800 | 100% | ▲▲ | 2882 | 0 | 0 | 93% | 1% |
| 20260513 | 4,945 | 5,080 | 4,935 | 4,950 | 283,300 | 121,600 | 101% | ▲▲ | 1111 | 40 | 0 | 88% | 1% |
| 20260514 | 4,980 | 4,990 | 4,930 | 4,960 | 155,400 | -127,900 | 100% | ▲▲▲ | 8822 | 0 | 0 | 89% | 1% |
| 20260515 | 4,935 | 4,975 | 4,915 | 4,965 | 246,900 | 91,500 | 100% | ▲▲▲▲ | 7771 | 0 | 0 | 90% | 1% |
| 20260428 | 5,220 | 5,290 | 5,220 | 5,290 | 182,300 | -2,200 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20260518 | 4,965 | 4,965 | 4,865 | 4,885 | 212,900 | -34,000 | 98% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260525 | 4,875 | 4,900 | 4,850 | 4,880 | 183,700 | -7,300 | 100% | ▲ | 5282 | 0 | 0 | 92% | 0% |
| 20260522 | 4,900 | 4,900 | 4,805 | 4,875 | 191,000 | -34,200 | 99% | ▼ | 8888 | 51 | 0 | 90% | 0% |
| 20260521 | 4,915 | 4,960 | 4,890 | 4,905 | 225,200 | 29,600 | 100% | ▲ | 7171 | 0 | 0 | 90% | 0% |
| 20260520 | 4,965 | 4,985 | 4,860 | 4,900 | 195,600 | 30,300 | 98% | ▼ | 7717 | 51 | 0 | 89% | 0% |
| 20260512 | 4,895 | 4,965 | 4,895 | 4,920 | 161,700 | -133,100 | 100% | ▲ | 2222 | 0 | 0 | 86% | 0% |
| 20260511 | 4,855 | 4,945 | 4,845 | 4,900 | 294,800 | -126,300 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20260508 | 5,070 | 5,070 | 4,880 | 4,915 | 421,100 | 7,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260507 | 5,180 | 5,270 | 5,080 | 5,080 | 413,600 | -29,100 | 98% | ▼▼▼ | 2258 | 24 | 0 | 87% | 0% |
| 20260501 | 5,180 | 5,220 | 5,010 | 5,190 | 442,700 | 227,100 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260430 | 5,280 | 5,290 | 5,180 | 5,220 | 215,600 | 33,300 | 99% | ▼ | 4717 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 285,669 | 0% | ▼ | -19,324 |
| 2026-05-11 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 368,769 | 1% | ▲ | 83,100 |
| 2026-05-13 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 433,169 | 1% | ▲ | 64,400 |
| 2026-05-19 | 2296 | GOLDMAN SACHS INTERNATIONAL | 292,456 | 1% | ▲ | |
| 2026-05-21 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 388,469 | 1% | ▼ | -44,700 |
| 2026-05-25 | 2296 | モルガン・スタンレーMUFG証券株式会社 | 402,958 | 1% | ▲ | 14,489 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 148,300 | 105,100 | 47,600 | 89,800 | 100,700 | 15,300 |
| 2026-05-15 | 139,400 | 27,200 | 35,500 | 17,700 | 103,900 | 9,500 |
| 2026-05-22 | 140,700 | 16,500 | 32,400 | 8,500 | 108,300 | 8,000 |