[2593]伊藤園:【茶葉製品】ウーロン茶販売草分け緑茶飲料に強い
Yahoo! 【プライム/04食料品】 売上高:4727160 当期純利益:141560 総資産:3445980 時価:2628億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,035 | 3,089 | 3,022 | 3,045 | 538,900 | 164,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260114 | 3,044 | 3,074 | 3,038 | 3,061 | 231,200 | -307,700 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260115 | 3,068 | 3,077 | 3,045 | 3,064 | 209,900 | -21,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260116 | 3,063 | 3,069 | 3,048 | 3,057 | 242,800 | 32,900 | 100% | ▼ | 7177 | 51 | 0 | 99% | 2% |
| 20260119 | 3,090 | 3,125 | 3,080 | 3,092 | 438,400 | 195,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260120 | 3,115 | 3,166 | 3,105 | 3,166 | 423,100 | -15,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260121 | 3,165 | 3,166 | 3,101 | 3,112 | 331,100 | -92,000 | 98% | ▼ | 5828 | 0 | 0 | 98% | 3% |
| 20260122 | 3,100 | 3,125 | 3,089 | 3,119 | 270,900 | -60,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260123 | 3,126 | 3,127 | 3,065 | 3,082 | 376,100 | 105,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20260126 | 3,073 | 3,099 | 3,065 | 3,087 | 261,600 | -114,500 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20260127 | 3,075 | 3,087 | 3,045 | 3,049 | 316,900 | 55,300 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260128 | 2,932 | 2,933 | 2,836 | 2,841 | 2,468,200 | 2,151,300 | 93% | ▼▼ | 7777 | 0 | 10 | 90% | 0% |
| 20260129 | 2,829 | 2,829 | 2,772 | 2,789 | 1,271,100 | -1,197,100 | 98% | ▼▼▼ | 8888 | 24 | 6 | 88% | 0% |
| 20260130 | 2,822 | 2,851 | 2,794 | 2,847 | 566,900 | -704,200 | 102% | ▲ | 2282 | 0 | 5 | 90% | 2% |
| 20260202 | 2,866 | 2,881 | 2,851 | 2,874 | 492,100 | -74,800 | 101% | ▲▲ | 2222 | 0 | 4 | 91% | 3% |
| 20260203 | 2,871 | 2,900 | 2,860 | 2,893 | 556,900 | 64,800 | 101% | ▲▲▲ | 1111 | 40 | 3 | 91% | 4% |
| 20260204 | 2,893 | 2,968 | 2,881 | 2,953 | 535,100 | -21,800 | 102% | ▲▲▲▲ | 2222 | 0 | 2 | 93% | 6% |
| 20260205 | 3,000 | 3,057 | 2,979 | 3,038 | 709,000 | 173,900 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20260206 | 3,047 | 3,056 | 3,017 | 3,054 | 322,100 | -386,900 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 96% | 10% |
| 20260209 | 3,048 | 3,068 | 3,013 | 3,033 | 468,000 | 145,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 9% |
| 20260210 | 3,035 | 3,110 | 3,026 | 3,085 | 498,000 | 30,000 | 102% | ▲ | 1171 | 0 | 0 | 97% | 11% |
| 20260212 | 3,085 | 3,117 | 3,085 | 3,085 | 413,400 | -84,600 | 100% | -- | 2225 | 51 | 0 | 97% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 2593 | モルガン・スタンレーMUFG証券株式会社 | 436,043 | 1% | ▲ | 12,100 |
| 2026-02-05 | 2593 | Barclays Capital Securities Ltd | 411,024 | 0% | ▼ | -62,584 |
| 2026-02-05 | 2593 | Citigroup Global Markets Limited | 394,559 | 0% | ▼ | -138,900 |
| 2026-02-05 | 2593 | モルガン・スタンレーMUFG証券株式会社 | 423,943 | 0% | ▼ | -35,600 |
| 2026-02-04 | 2593 | Barclays Capital Securities Ltd | 473,608 | 1% | ▼ | -67,211 |
| 2026-02-04 | 2593 | Citigroup Global Markets Limited | 533,459 | 1% | ▼ | -98,700 |
| 2026-02-02 | 2593 | Barclays Capital Securities Ltd | 540,819 | 1% | ▲ | |
| 2026-02-02 | 2593 | Citigroup Global Markets Limited | 632,159 | 1% | ▼ | -110,800 |
| 2026-01-29 | 2593 | モルガン・スタンレーMUFG証券株式会社 | 459,543 | 1% | ▲ | |
| 2026-01-28 | 2593 | Citigroup Global Markets Limited | 742,959 | 1% | ▼ | -45,830 |
| 2026-01-23 | 2593 | Citigroup Global Markets Limited | 788,789 | 1% | ▲ | 96,000 |
| 2026-01-21 | 2593 | Citigroup Global Markets Limited | 692,789 | 1% | ▲ | 82,220 |
| 2026-01-16 | 2593 | Citigroup Global Markets Limited | 610,569 | 1% | ▲ | 19,200 |
| 2026-01-15 | 2593 | Citigroup Global Markets Limited | 591,369 | 1% | ▼ | -41,400 |
| 2026-01-13 | 2593 | Citigroup Global Markets Limited | 632,769 | 1% | ▼ | -123,110 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 620,400 | 171,100 | 325,600 | 60,500 | 294,800 | 110,600 |
| 2026-01-30 | 814,600 | 178,000 | 396,100 | 60,800 | 418,500 | 117,200 |
| 2026-01-23 | 685,300 | 106,100 | 370,500 | 53,500 | 314,800 | 52,600 |
| 2026-01-16 | 675,200 | 113,200 | 364,900 | 50,700 | 310,300 | 62,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-21 15:38 | S100TGIE | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-04 15:12 | S100T74V | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |