[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:2792億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,648 | 3,678 | 3,585 | 3,594 | 454,700 | -59,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250909 | 3,612 | 3,623 | 3,536 | 3,554 | 414,600 | -40,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20250926 | 3,556 | 3,574 | 3,540 | 3,568 | 270,300 | -27,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20250911 | 3,520 | 3,565 | 3,501 | 3,557 | 241,800 | -33,700 | 100% | ▲ | 8882 | 51 | 0 | 97% | 6% |
| 20250924 | 3,523 | 3,620 | 3,515 | 3,555 | 484,100 | 199,400 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20250925 | 3,592 | 3,593 | 3,530 | 3,545 | 298,100 | -186,000 | 100% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20250922 | 3,460 | 3,533 | 3,460 | 3,515 | 284,700 | -13,500 | 102% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20250916 | 3,496 | 3,526 | 3,474 | 3,518 | 264,800 | -18,500 | 100% | ▲ | 8882 | 51 | 0 | 96% | 4% |
| 20250910 | 3,579 | 3,579 | 3,537 | 3,542 | 275,500 | -139,100 | 100% | ▼▼▼▼ | 8288 | 51 | 0 | 96% | 6% |
| 20250918 | 3,520 | 3,524 | 3,485 | 3,508 | 187,700 | -63,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20250917 | 3,523 | 3,548 | 3,497 | 3,499 | 251,400 | -13,400 | 99% | ▼ | 2228 | 51 | 0 | 95% | 4% |
| 20250912 | 3,569 | 3,570 | 3,506 | 3,506 | 283,300 | 41,500 | 99% | ▼ | 1117 | 51 | 0 | 95% | 5% |
| 20250930 | 3,442 | 3,489 | 3,433 | 3,481 | 255,200 | -169,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20250919 | 3,505 | 3,520 | 3,456 | 3,456 | 298,200 | 110,500 | 99% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250929 | 3,572 | 3,580 | 3,440 | 3,440 | 425,000 | 154,700 | 96% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251001 | 3,460 | 3,463 | 3,407 | 3,407 | 278,200 | 23,000 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 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% |
| 20251002 | 3,404 | 3,424 | 3,361 | 3,380 | 289,500 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251006 | 3,377 | 3,385 | 3,338 | 3,343 | 308,000 | -12,900 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20251009 | 3,330 | 3,336 | 3,270 | 3,270 | 486,400 | 245,400 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 3,270 | 3,294 | 3,247 | 3,277 | 317,600 | -168,800 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20251003 | 3,380 | 3,402 | 3,338 | 3,339 | 320,900 | 31,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 455,600 | 82,300 | 229,600 | 33,700 | 226,000 | 48,600 |
| 2025-09-19 | 516,100 | 81,500 | 263,600 | 40,900 | 252,500 | 40,600 |
| 2025-09-26 | 613,900 | 74,400 | 349,100 | 41,000 | 264,800 | 33,400 |
| 2025-10-03 | 682,000 | 78,900 | 392,900 | 40,700 | 289,100 | 38,200 |
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） |