[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:2757億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 3,175 | 3,255 | 3,175 | 3,236 | 676,900 | 396,000 | 102% | ▲ | 1171 | 10 | 0 | 98% | 3% |
| 20251113 | 3,199 | 3,211 | 3,191 | 3,205 | 190,400 | -40,200 | 100% | ▲▲ | 8222 | 51 | 0 | 96% | 2% |
| 20251112 | 3,184 | 3,217 | 3,170 | 3,199 | 230,600 | -94,500 | 101% | ▲ | 2222 | 51 | 0 | 96% | 2% |
| 20251110 | 3,214 | 3,219 | 3,178 | 3,182 | 233,500 | -3,900 | 99% | ▼ | 2228 | 51 | 0 | 96% | 1% |
| 20251107 | 3,143 | 3,202 | 3,142 | 3,202 | 237,400 | -73,900 | 102% | ▲ | 2882 | 0 | 0 | 96% | 2% |
| 20251114 | 3,197 | 3,217 | 3,194 | 3,205 | 212,700 | 22,300 | 100% | -- | 1174 | 0 | 0 | 96% | 2% |
| 20251105 | 3,233 | 3,248 | 3,186 | 3,194 | 296,600 | -144,800 | 99% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251104 | 3,174 | 3,236 | 3,171 | 3,218 | 441,400 | 240,400 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 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% |
| 20251031 | 3,195 | 3,213 | 3,168 | 3,174 | 201,000 | -192,500 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 95% | 0% |
| 20251028 | 3,315 | 3,317 | 3,276 | 3,293 | 317,300 | 40,800 | 100% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20251027 | 3,290 | 3,315 | 3,288 | 3,299 | 276,500 | 20,400 | 100% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20251111 | 3,160 | 3,171 | 3,136 | 3,169 | 325,100 | 91,600 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251120 | 3,190 | 3,199 | 3,160 | 3,161 | 280,900 | 103,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251106 | 3,186 | 3,198 | 3,145 | 3,145 | 311,300 | 14,700 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 3,166 | 3,200 | 3,157 | 3,184 | 393,500 | -228,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251029 | 3,278 | 3,284 | 3,213 | 3,218 | 621,900 | 304,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251021 | 3,285 | 3,315 | 3,278 | 3,308 | 289,700 | 56,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20251023 | 3,316 | 3,340 | 3,305 | 3,330 | 224,900 | -76,700 | 100% | ▲▲▲▲▲ | 2522 | 0 | 0 | 93% | 3% |
| 20251022 | 3,307 | 3,327 | 3,305 | 3,315 | 301,600 | 11,900 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20251024 | 3,318 | 3,318 | 3,287 | 3,291 | 256,100 | 31,200 | 99% | ▼ | 7717 | 0 | 0 | 92% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2593 | Citigroup Global Markets Limited | 580,759 | 1% | ▼ | -48,300 |
| 2025-11-06 | 2593 | Citigroup Global Markets Limited | 596,759 | 1% | ▲ | 16,000 |
| 2025-11-11 | 2593 | Citigroup Global Markets Limited | 589,159 | 1% | ▼ | -7,600 |
| 2025-11-14 | 2593 | Citigroup Global Markets Limited | 592,759 | 1% | ▼ | 3,600 |
| 2025-11-17 | 2593 | Citigroup Global Markets Limited | 590,859 | 1% | ▼ | -1,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 644,900 | 74,500 | 355,500 | 42,100 | 289,400 | 32,400 |
| 2025-10-31 | 685,200 | 97,500 | 385,000 | 61,800 | 300,200 | 35,700 |
| 2025-11-07 | 671,200 | 93,500 | 376,800 | 61,900 | 294,400 | 31,600 |
| 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 |
|---|---|---|---|
| 2024-04-04 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） |