[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:2460億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 3,035 | 3,110 | 3,026 | 3,085 | 498,000 | 30,000 | 102% | ▲ | 1171 | 0 | 0 | 97% | 11% |
| 20260212 | 3,085 | 3,117 | 3,085 | 3,085 | 413,400 | -84,600 | 100% | -- | 2225 | 51 | 0 | 97% | 11% |
| 20260206 | 3,047 | 3,056 | 3,017 | 3,054 | 322,100 | -386,900 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 96% | 10% |
| 20260213 | 3,115 | 3,127 | 3,040 | 3,063 | 365,300 | -48,100 | 99% | ▼ | 2828 | 51 | 0 | 97% | 10% |
| 20260216 | 3,077 | 3,103 | 3,047 | 3,048 | 333,800 | -31,500 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 9% |
| 20260227 | 3,018 | 3,043 | 3,011 | 3,037 | 352,600 | 57,100 | 101% | ▲ | 7171 | 0 | 0 | 98% | 9% |
| 20260219 | 3,031 | 3,053 | 3,013 | 3,034 | 255,000 | 28,600 | 100% | ▼ | 4717 | 51 | 0 | 97% | 9% |
| 20260218 | 3,030 | 3,053 | 3,027 | 3,039 | 226,400 | -3,300 | 100% | ▲ | 5882 | 51 | 0 | 97% | 9% |
| 20260217 | 3,041 | 3,053 | 3,030 | 3,030 | 229,700 | -104,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 9% |
| 20260209 | 3,048 | 3,068 | 3,013 | 3,033 | 468,000 | 145,900 | 99% | ▼ | 1717 | 0 | 0 | 96% | 9% |
| 20260205 | 3,000 | 3,057 | 2,979 | 3,038 | 709,000 | 173,900 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20260224 | 2,992 | 3,039 | 2,985 | 3,015 | 353,500 | 85,900 | 101% | ▲ | 1771 | 0 | 0 | 98% | 8% |
| 20260225 | 3,021 | 3,021 | 2,989 | 3,012 | 364,000 | 10,500 | 100% | ▼ | 7117 | 0 | 0 | 98% | 8% |
| 20260226 | 3,019 | 3,049 | 3,010 | 3,010 | 295,500 | -68,500 | 100% | ▼▼ | 2288 | 0 | 0 | 98% | 8% |
| 20260220 | 3,018 | 3,024 | 2,991 | 2,992 | 267,600 | 12,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260204 | 2,893 | 2,968 | 2,881 | 2,953 | 535,100 | -21,800 | 102% | ▲▲▲▲ | 2222 | 0 | 2 | 93% | 6% |
| 20260302 | 3,000 | 3,019 | 2,977 | 2,987 | 620,700 | 268,100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260203 | 2,871 | 2,900 | 2,860 | 2,893 | 556,900 | 64,800 | 101% | ▲▲▲ | 1111 | 40 | 3 | 91% | 4% |
| 20260202 | 2,866 | 2,881 | 2,851 | 2,874 | 492,100 | -74,800 | 101% | ▲▲ | 2222 | 0 | 4 | 91% | 3% |
| 20260304 | 2,853 | 2,894 | 2,835 | 2,884 | 723,000 | -385,200 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260305 | 2,900 | 2,936 | 2,887 | 2,888 | 475,900 | -247,100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260303 | 2,910 | 2,915 | 2,838 | 2,838 | 1,108,200 | 487,500 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2593 | Barclays Capital Securities Ltd | 540,819 | 1% | ▲ | |
| 2026-02-02 | 2593 | Citigroup Global Markets Limited | 632,159 | 1% | ▼ | -110,800 |
| 2026-02-04 | 2593 | Barclays Capital Securities Ltd | 473,608 | 1% | ▼ | -67,211 |
| 2026-02-04 | 2593 | Citigroup Global Markets Limited | 533,459 | 1% | ▼ | -98,700 |
| 2026-02-05 | 2593 | Barclays Capital Securities Ltd | 411,024 | 0% | ▼ | -62,584 |
| 2026-02-05 | 2593 | Citigroup Global Markets Limited | 394,559 | 0% | ▼ | -138,900 |
| 2026-02-05 | 2593 | モルガン・スタンレーMUFG証券株式会社 | 423,943 | 0% | ▼ | -35,600 |
| 2026-02-09 | 2593 | モルガン・スタンレーMUFG証券株式会社 | 436,043 | 1% | ▲ | 12,100 |
| 2026-02-10 | 2593 | モルガン・スタンレーMUFG証券株式会社 | 381,943 | 0% | ▼ | -54,100 |
| 2026-02-16 | 2593 | Barclays Capital Securities Ltd | 428,908 | 1% | ▲ | 17,884 |
| 2026-02-19 | 2593 | Barclays Capital Securities Ltd | 417,508 | 0% | ▼ | -11,400 |
| 2026-02-20 | 2593 | Barclays Capital Securities Ltd | 429,308 | 1% | ▲ | 11,800 |
| 2026-02-24 | 2593 | Barclays Capital Securities Ltd | 383,145 | 0% | ▼ | -46,163 |
| 2026-03-03 | 2593 | Barclays Capital Securities Ltd | 464,545 | 1% | ▲ | 81,400 |
| 2026-03-03 | 2593 | Citigroup Global Markets Limited | 602,259 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 620,400 | 171,100 | 325,600 | 60,500 | 294,800 | 110,600 |
| 2026-02-13 | 560,400 | 175,300 | 298,800 | 59,900 | 261,600 | 115,400 |
| 2026-02-20 | 554,000 | 185,800 | 296,800 | 59,800 | 257,200 | 126,000 |
| 2026-02-27 | 537,600 | 186,300 | 280,800 | 59,700 | 256,800 | 126,600 |
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） |