[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:2453億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 2,956 | 2,997 | 2,915 | 2,937 | 1,219,100 | -1,255,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260430 | 2,937 | 2,944 | 2,820 | 2,889 | 691,300 | -527,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260501 | 2,875 | 2,890 | 2,856 | 2,879 | 424,500 | -266,800 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 93% | 0% |
| 20260417 | 3,020 | 3,068 | 3,020 | 3,060 | 522,900 | -120,700 | 101% | ▲ | 2282 | 0 | 0 | 99% | 10% |
| 20260403 | 3,013 | 3,065 | 3,011 | 3,052 | 270,200 | -102,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260420 | 3,057 | 3,083 | 3,056 | 3,075 | 473,600 | -49,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260410 | 3,080 | 3,082 | 3,021 | 3,021 | 399,300 | -32,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260422 | 3,009 | 3,017 | 2,995 | 3,002 | 445,500 | -19,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260407 | 3,089 | 3,106 | 3,046 | 3,066 | 367,800 | -17,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20260413 | 3,020 | 3,065 | 3,017 | 3,035 | 384,500 | -14,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 9% |
| 20260421 | 3,060 | 3,077 | 3,021 | 3,021 | 465,400 | -8,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260424 | 2,973 | 3,011 | 2,966 | 2,966 | 823,200 | -700 | 100% | ▲ | 2282 | 0 | 0 | 96% | 0% |
| 20260409 | 3,086 | 3,116 | 3,061 | 3,061 | 431,800 | 7,500 | 100% | ▼ | 1777 | 0 | 0 | 99% | 10% |
| 20260415 | 2,986 | 3,040 | 2,986 | 3,040 | 494,200 | 37,800 | 102% | ▲ | 7171 | 0 | 0 | 98% | 9% |
| 20260408 | 3,090 | 3,107 | 3,076 | 3,076 | 424,300 | 56,500 | 100% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260414 | 3,034 | 3,064 | 2,985 | 2,986 | 456,400 | 71,900 | 98% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20260406 | 3,075 | 3,107 | 3,075 | 3,091 | 385,400 | 115,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260416 | 3,024 | 3,053 | 3,016 | 3,035 | 643,600 | 149,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20260423 | 2,990 | 3,008 | 2,963 | 2,963 | 823,900 | 378,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260427 | 2,985 | 3,007 | 2,952 | 2,958 | 2,474,700 | 1,651,500 | 100% | ▼ | 7717 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-06 | 2593 | Citigroup Global Markets Limited | 635,759 | 1% | ▼ | -86,700 |
| 2026-04-08 | 2593 | BNP Paribas Financial Markets SNC | 542,756 | 1% | ▲ | |
| 2026-04-08 | 2593 | Citigroup Global Markets Limited | 585,859 | 1% | ▼ | -49,900 |
| 2026-04-13 | 2593 | Citigroup Global Markets Limited | 503,459 | 1% | ▼ | -82,400 |
| 2026-04-15 | 2593 | GOLDMAN SACHS INTERNATIONAL | 590,046 | 1% | ▲ | 66,785 |
| 2026-04-16 | 2593 | Citigroup Global Markets Limited | 370,059 | 0% | ▼ | -133,400 |
| 2026-04-21 | 2593 | BNP Paribas Financial Markets SNC | 276,356 | 0% | ▼ | -266,400 |
| 2026-04-21 | 2593 | GOLDMAN SACHS INTERNATIONAL | 881,744 | 1% | ▲ | 291,698 |
| 2026-04-27 | 2593 | GOLDMAN SACHS INTERNATIONAL | 954,845 | 1% | ▲ | 73,101 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 497,500 | 345,300 | 286,800 | 157,900 | 210,700 | 187,400 |
| 2026-04-10 | 451,700 | 517,400 | 280,700 | 312,300 | 171,000 | 205,100 |
| 2026-04-17 | 428,700 | 1,021,700 | 248,100 | 804,700 | 180,600 | 217,000 |
| 2026-04-24 | 432,400 | 1,879,400 | 244,400 | 1,621,100 | 188,000 | 258,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2026-04-23 15:07 | S100XQDH | グリーンコア株式会社 | 変更報告書 |