[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:2704億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,442 | 3,489 | 3,433 | 3,481 | 255,200 | -169,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 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% |
| 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% |
| 20250929 | 3,572 | 3,580 | 3,440 | 3,440 | 425,000 | 154,700 | 96% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251007 | 3,345 | 3,359 | 3,333 | 3,333 | 258,300 | -49,700 | 100% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251008 | 3,360 | 3,378 | 3,335 | 3,335 | 241,000 | -17,300 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20251001 | 3,460 | 3,463 | 3,407 | 3,407 | 278,200 | 23,000 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 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% |
| 20251021 | 3,285 | 3,315 | 3,278 | 3,308 | 289,700 | 56,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20251020 | 3,279 | 3,298 | 3,267 | 3,285 | 233,300 | 17,600 | 101% | ▲▲ | 1111 | 51 | 0 | 92% | 1% |
| 20251002 | 3,404 | 3,424 | 3,361 | 3,380 | 289,500 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251024 | 3,318 | 3,318 | 3,287 | 3,291 | 256,100 | 31,200 | 99% | ▼ | 7717 | 0 | 0 | 92% | 2% |
| 20251015 | 3,284 | 3,294 | 3,259 | 3,271 | 213,800 | -144,200 | 100% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251014 | 3,235 | 3,293 | 3,231 | 3,279 | 358,000 | 40,400 | 100% | ▲▲ | 7771 | 0 | 0 | 92% | 0% |
| 20251010 | 3,270 | 3,294 | 3,247 | 3,277 | 317,600 | -168,800 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20251009 | 3,330 | 3,336 | 3,270 | 3,270 | 486,400 | 245,400 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251006 | 3,377 | 3,385 | 3,338 | 3,343 | 308,000 | -12,900 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20251003 | 3,380 | 3,402 | 3,338 | 3,339 | 320,900 | 31,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251017 | 3,247 | 3,265 | 3,237 | 3,251 | 215,700 | -62,500 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251016 | 3,257 | 3,273 | 3,238 | 3,238 | 278,200 | 64,400 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-06 | 2593 | Citigroup Global Markets Limited | 504,459 | 1% | ▲ | |
| 2025-10-08 | 2593 | Citigroup Global Markets Limited | 513,059 | 1% | ▲ | 8,600 |
| 2025-10-09 | 2593 | Citigroup Global Markets Limited | 629,059 | 1% | ▲ | 116,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 682,000 | 78,900 | 392,900 | 40,700 | 289,100 | 38,200 |
| 2025-10-10 | 653,700 | 89,400 | 367,600 | 42,100 | 286,100 | 47,300 |
| 2025-10-17 | 652,500 | 78,000 | 366,500 | 42,000 | 286,000 | 36,000 |
| 2025-10-24 | 644,900 | 74,500 | 355,500 | 42,100 | 289,400 | 32,400 |
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） |