[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:2504億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,214 | 3,219 | 3,178 | 3,182 | 233,500 | -3,900 | 99% | ▼ | 2228 | 51 | 0 | 96% | 1% |
| 20251111 | 3,160 | 3,171 | 3,136 | 3,169 | 325,100 | 91,600 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251112 | 3,184 | 3,217 | 3,170 | 3,199 | 230,600 | -94,500 | 101% | ▲ | 2222 | 51 | 0 | 96% | 2% |
| 20251113 | 3,199 | 3,211 | 3,191 | 3,205 | 190,400 | -40,200 | 100% | ▲▲ | 8222 | 51 | 0 | 96% | 2% |
| 20251114 | 3,197 | 3,217 | 3,194 | 3,205 | 212,700 | 22,300 | 100% | -- | 1174 | 0 | 0 | 96% | 2% |
| 20251117 | 3,212 | 3,226 | 3,182 | 3,202 | 252,400 | 39,700 | 100% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20251118 | 3,194 | 3,216 | 3,187 | 3,191 | 185,900 | -66,500 | 100% | ▼▼ | 8288 | 51 | 0 | 96% | 1% |
| 20251119 | 3,184 | 3,208 | 3,184 | 3,203 | 177,100 | -8,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251120 | 3,190 | 3,199 | 3,160 | 3,161 | 280,900 | 103,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251121 | 3,175 | 3,255 | 3,175 | 3,236 | 676,900 | 396,000 | 102% | ▲ | 1171 | 10 | 0 | 98% | 3% |
| 20251125 | 3,226 | 3,238 | 3,219 | 3,225 | 280,700 | -396,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251126 | 3,235 | 3,250 | 3,223 | 3,249 | 253,300 | -27,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251127 | 3,250 | 3,269 | 3,238 | 3,259 | 279,000 | 25,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251128 | 3,270 | 3,311 | 3,246 | 3,246 | 486,700 | 207,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 2593 | Citigroup Global Markets Limited | 639,459 | 1% | ▲ | 141,400 |
| 2025-11-20 | 2593 | Citigroup Global Markets Limited | 498,059 | 1% | ▼ | |
| 2025-11-17 | 2593 | Citigroup Global Markets Limited | 590,859 | 1% | ▼ | -1,900 |
| 2025-11-14 | 2593 | Citigroup Global Markets Limited | 592,759 | 1% | ▼ | 3,600 |
| 2025-11-11 | 2593 | Citigroup Global Markets Limited | 589,159 | 1% | ▼ | -7,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 853,000 | 91,300 | 429,900 | 55,000 | 423,100 | 36,300 |
| 2025-11-28 | 742,300 | 95,500 | 405,100 | 63,000 | 337,200 | 32,500 |
| 2025-11-21 | 703,000 | 98,400 | 391,300 | 63,500 | 311,700 | 34,900 |
| 2025-11-14 | 688,800 | 87,300 | 384,300 | 61,200 | 304,500 | 26,100 |
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） |