[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:2989億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 3,523 | 3,548 | 3,497 | 3,499 | 251,400 | -13,400 | 99% | ▼ | 2228 | 51 | 0 | 95% | 4% |
| 20250916 | 3,496 | 3,526 | 3,474 | 3,518 | 264,800 | -18,500 | 100% | ▲ | 8882 | 51 | 0 | 96% | 4% |
| 20250912 | 3,569 | 3,570 | 3,506 | 3,506 | 283,300 | 41,500 | 99% | ▼ | 1117 | 51 | 0 | 95% | 5% |
| 20250911 | 3,520 | 3,565 | 3,501 | 3,557 | 241,800 | -33,700 | 100% | ▲ | 8882 | 51 | 0 | 97% | 6% |
| 20250910 | 3,579 | 3,579 | 3,537 | 3,542 | 275,500 | -139,100 | 100% | ▼▼▼▼ | 8288 | 51 | 0 | 96% | 6% |
| 20250820 | 3,449 | 3,540 | 3,449 | 3,515 | 576,700 | 292,500 | 103% | ▲▲ | 1111 | 40 | 11 | 100% | 9% |
| 20250902 | 3,610 | 3,698 | 3,571 | 3,600 | 3,153,900 | 2,551,000 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250818 | 3,369 | 3,379 | 3,345 | 3,348 | 272,900 | 98,900 | 100% | ▼▼▼▼ | 1177 | 24 | 12 | 98% | 4% |
| 20250828 | 3,405 | 3,413 | 3,390 | 3,399 | 137,400 | -114,100 | 100% | ▼▼▼ | 8888 | 24 | 4 | 97% | 4% |
| 20250829 | 3,400 | 3,410 | 3,370 | 3,377 | 235,400 | 98,000 | 99% | ▼▼▼▼ | 7777 | 24 | 3 | 96% | 3% |
| 20250909 | 3,612 | 3,623 | 3,536 | 3,554 | 414,600 | -40,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20250918 | 3,520 | 3,524 | 3,485 | 3,508 | 187,700 | -63,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20250908 | 3,648 | 3,678 | 3,585 | 3,594 | 454,700 | -59,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250905 | 3,680 | 3,696 | 3,612 | 3,630 | 514,600 | -121,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250904 | 3,647 | 3,690 | 3,607 | 3,680 | 635,900 | -381,500 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250903 | 3,650 | 3,680 | 3,605 | 3,647 | 1,017,400 | -2,136,500 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250901 | 3,375 | 3,433 | 3,348 | 3,380 | 602,900 | 367,500 | 100% | ▲ | 1771 | 0 | 2 | 96% | 1% |
| 20250827 | 3,423 | 3,440 | 3,393 | 3,413 | 251,500 | -26,300 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 5% |
| 20250826 | 3,463 | 3,481 | 3,432 | 3,445 | 277,800 | 26,300 | 100% | ▼ | 4117 | 0 | 7 | 98% | 7% |
| 20250825 | 3,431 | 3,481 | 3,422 | 3,456 | 251,500 | 8,800 | 100% | ▲ | 7771 | 0 | 8 | 98% | 7% |
| 20250822 | 3,482 | 3,482 | 3,440 | 3,444 | 242,700 | -13,800 | 99% | ▼▼ | 8888 | 0 | 10 | 98% | 7% |
| 20250821 | 3,523 | 3,529 | 3,490 | 3,491 | 256,500 | -320,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250819 | 3,360 | 3,431 | 3,346 | 3,429 | 284,200 | 11,300 | 102% | ▲ | 1171 | 0 | 11 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 336,600 | 68,800 | 191,900 | 33,500 | 144,700 | 35,300 |
| 2025-08-29 | 381,200 | 67,900 | 202,700 | 33,600 | 178,500 | 34,300 |
| 2025-09-05 | 433,200 | 125,600 | 219,300 | 38,100 | 213,900 | 87,500 |
| 2025-09-12 | 455,600 | 82,300 | 229,600 | 33,700 | 226,000 | 48,600 |
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） |