[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/食料品】 売上高:4727160 当期純利益:141560 総資産:3445980 時価:2896億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,250 | 3,260 | 3,222 | 3,229 | 141,300 | -77,800 | 99% | ▼▼▼ | 8888 | 24 | 15 | 96% | 1% |
| 20250730 | 3,230 | 3,267 | 3,217 | 3,265 | 133,200 | -8,100 | 101% | ▲ | 2882 | 51 | 7 | 97% | 2% |
| 20250801 | 3,312 | 3,322 | 3,270 | 3,278 | 237,900 | -33,600 | 100% | ▼ | 8828 | 0 | 13 | 98% | 2% |
| 20250728 | 3,280 | 3,284 | 3,236 | 3,265 | 219,100 | -1,600 | 99% | ▼▼ | 8888 | 0 | 17 | 97% | 2% |
| 20250731 | 3,275 | 3,326 | 3,271 | 3,282 | 271,500 | 138,300 | 101% | ▲▲ | 1111 | 40 | 14 | 98% | 3% |
| 20250828 | 3,405 | 3,413 | 3,390 | 3,399 | 137,400 | -114,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 4% |
| 20250818 | 3,369 | 3,379 | 3,345 | 3,348 | 272,900 | 98,900 | 100% | ▼▼▼▼ | 1177 | 24 | 0 | 98% | 4% |
| 20250815 | 3,371 | 3,376 | 3,340 | 3,358 | 174,000 | -68,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 4% |
| 20250813 | 3,400 | 3,405 | 3,369 | 3,381 | 193,100 | -30,400 | 99% | ▼ | 8858 | 51 | 0 | 99% | 5% |
| 20250814 | 3,372 | 3,412 | 3,358 | 3,363 | 242,900 | 49,800 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 5% |
| 20250806 | 3,387 | 3,406 | 3,366 | 3,376 | 213,200 | -66,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250805 | 3,350 | 3,410 | 3,341 | 3,380 | 279,500 | -252,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250827 | 3,423 | 3,440 | 3,393 | 3,413 | 251,500 | -26,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250804 | 3,278 | 3,389 | 3,265 | 3,378 | 532,000 | 294,100 | 103% | ▲ | 1771 | 10 | 12 | 100% | 5% |
| 20250807 | 3,371 | 3,399 | 3,344 | 3,399 | 202,000 | -11,200 | 101% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250808 | 3,405 | 3,420 | 3,390 | 3,398 | 217,700 | 15,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250812 | 3,400 | 3,417 | 3,376 | 3,399 | 223,500 | 5,800 | 100% | ▲ | 7771 | 0 | 0 | 100% | 6% |
| 20250819 | 3,360 | 3,431 | 3,346 | 3,429 | 284,200 | 11,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250822 | 3,482 | 3,482 | 3,440 | 3,444 | 242,700 | -13,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250825 | 3,431 | 3,481 | 3,422 | 3,456 | 251,500 | 8,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20250826 | 3,463 | 3,481 | 3,432 | 3,445 | 277,800 | 26,300 | 100% | ▼ | 4117 | 0 | 0 | 98% | 7% |
| 20250821 | 3,523 | 3,529 | 3,490 | 3,491 | 256,500 | -320,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250820 | 3,449 | 3,540 | 3,449 | 3,515 | 576,700 | 292,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 368,100 | 59,000 | 198,200 | 30,400 | 169,900 | 28,600 |
| 2025-08-08 | 329,100 | 66,900 | 182,300 | 30,300 | 146,800 | 36,600 |
| 2025-08-15 | 332,200 | 70,100 | 179,700 | 34,200 | 152,500 | 35,900 |
| 2025-08-22 | 336,600 | 68,800 | 191,900 | 33,500 | 144,700 | 35,300 |
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） |