[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:2620億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 3,261 | 3,265 | 3,173 | 3,173 | 797,300 | 310,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251202 | 3,033 | 3,097 | 3,021 | 3,053 | 1,410,700 | 613,400 | 96% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251203 | 3,053 | 3,080 | 3,010 | 3,038 | 749,800 | -660,900 | 100% | ▼▼▼▼ | 8828 | 24 | 0 | 93% | 0% |
| 20251204 | 3,025 | 3,067 | 3,016 | 3,061 | 426,400 | -323,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251205 | 3,045 | 3,050 | 3,020 | 3,020 | 434,400 | 8,000 | 99% | ▼ | 7117 | 0 | 0 | 93% | 0% |
| 20251208 | 3,020 | 3,048 | 3,011 | 3,034 | 315,400 | -119,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20251209 | 3,045 | 3,046 | 3,001 | 3,019 | 401,300 | 85,900 | 100% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251210 | 3,019 | 3,041 | 3,016 | 3,036 | 242,500 | -158,800 | 101% | ▲ | 8282 | 51 | 0 | 93% | 1% |
| 20251211 | 3,016 | 3,025 | 2,938 | 2,939 | 1,124,200 | 881,700 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251212 | 2,945 | 2,964 | 2,931 | 2,932 | 546,900 | -577,300 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251215 | 2,955 | 2,998 | 2,946 | 2,984 | 589,900 | 43,000 | 102% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20251216 | 2,975 | 3,013 | 2,967 | 3,001 | 526,000 | -63,900 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251217 | 3,012 | 3,045 | 2,997 | 3,031 | 554,600 | 28,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251218 | 3,045 | 3,067 | 3,036 | 3,064 | 394,400 | -160,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20251219 | 3,073 | 3,094 | 3,062 | 3,089 | 480,200 | 85,800 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20251222 | 3,092 | 3,092 | 3,007 | 3,025 | 405,400 | -74,800 | 98% | ▼ | 8828 | 51 | 0 | 93% | 3% |
| 20251223 | 3,043 | 3,083 | 3,035 | 3,081 | 453,400 | 48,000 | 102% | ▲ | 7171 | 0 | 0 | 95% | 5% |
| 20251224 | 3,077 | 3,095 | 3,049 | 3,049 | 229,800 | -223,600 | 99% | ▼ | 2228 | 51 | 0 | 94% | 4% |
| 20251225 | 3,055 | 3,055 | 3,023 | 3,038 | 223,100 | -6,700 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 4% |
| 20251226 | 3,034 | 3,052 | 3,031 | 3,052 | 284,000 | 60,900 | 100% | ▲ | 7171 | 51 | 0 | 96% | 4% |
| 20251229 | 3,050 | 3,082 | 3,041 | 3,069 | 283,600 | -400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251230 | 3,083 | 3,105 | 3,068 | 3,075 | 330,800 | 47,200 | 100% | ▲▲▲ | 1111 | 41 | 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 | |
|---|---|---|---|---|---|---|
| 2025-12-18 | 2593 | Citigroup Global Markets Limited | 686,939 | 1% | ▲ | 13,400 |
| 2025-12-17 | 2593 | Citigroup Global Markets Limited | 673,539 | 1% | ▼ | -12,520 |
| 2025-12-16 | 2593 | Citigroup Global Markets Limited | 686,059 | 1% | ▲ | 71,800 |
| 2025-12-12 | 2593 | Citigroup Global Markets Limited | 614,259 | 1% | ▲ | 80,500 |
| 2025-12-09 | 2593 | Citigroup Global Markets Limited | 533,759 | 1% | ▲ | 34,800 |
| 2025-12-05 | 2593 | Citigroup Global Markets Limited | 498,959 | 1% | ▼ | -33,100 |
| 2025-12-04 | 2593 | Citigroup Global Markets Limited | 532,059 | 1% | ▼ | -258,000 |
| 2025-12-02 | 2593 | Citigroup Global Markets Limited | 790,059 | 1% | ▲ | 36,300 |
| 2025-12-01 | 2593 | Citigroup Global Markets Limited | 753,759 | 1% | ▲ | 114,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 769,100 | 102,000 | 397,000 | 53,900 | 372,100 | 48,100 |
| 2025-12-12 | 918,400 | 104,200 | 445,900 | 54,000 | 472,500 | 50,200 |
| 2025-12-05 | 853,000 | 91,300 | 429,900 | 55,000 | 423,100 | 36,300 |
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） |