[2692]伊藤忠食:【食品卸】イトーヨーカ堂やセブン-イレブンが大口顧客
Yahoo! 【プライム/26卸売業】 売上高:6993690 当期純利益:82040 総資産:2715510 時価:1429億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 9,310 | 10,800 | 9,310 | 10,800 | 253,100 | 243,700 | 116% | ▲ | 1111 | 22 | 1 | 100% | 17% |
| 20251117 | 10,900 | 11,180 | 10,150 | 10,240 | 231,700 | -21,400 | 95% | ▼ | 2228 | 22 | 0 | 95% | 11% |
| 20251118 | 10,240 | 10,320 | 10,070 | 10,150 | 42,700 | -189,000 | 99% | ▼▼ | 8888 | 0 | 19 | 94% | 10% |
| 20251119 | 10,140 | 10,430 | 10,030 | 10,180 | 46,000 | 3,300 | 100% | ▲ | 1771 | 0 | 17 | 94% | 11% |
| 20251120 | 10,090 | 10,180 | 10,010 | 10,040 | 12,300 | -33,700 | 99% | ▼ | 8888 | 0 | 15 | 93% | 9% |
| 20251121 | 10,010 | 10,140 | 10,010 | 10,110 | 19,300 | 7,000 | 101% | ▲ | 7471 | 0 | 14 | 94% | 10% |
| 20251125 | 10,410 | 10,410 | 10,060 | 10,140 | 15,600 | -3,700 | 100% | ▲▲ | 2222 | 0 | 15 | 94% | 10% |
| 20251126 | 10,090 | 10,290 | 10,090 | 10,280 | 12,700 | -2,900 | 101% | ▲▲▲ | 8282 | 51 | 12 | 95% | 12% |
| 20251127 | 10,160 | 10,360 | 10,160 | 10,340 | 10,700 | -2,000 | 101% | ▲▲▲▲ | 2222 | 51 | 12 | 96% | 12% |
| 20251128 | 10,340 | 10,420 | 10,320 | 10,390 | 9,800 | -900 | 100% | ▲▲▲▲▲ | 2222 | 51 | 12 | 96% | 13% |
| 20251201 | 10,470 | 10,580 | 10,390 | 10,400 | 18,400 | 8,600 | 100% | ▲▲▲▲▲▲ | 1111 | 40 | 11 | 96% | 13% |
| 20251202 | 10,550 | 10,570 | 10,410 | 10,410 | 13,500 | -4,900 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 10 | 96% | 13% |
| 20251203 | 10,410 | 10,460 | 10,080 | 10,130 | 21,000 | 7,500 | 97% | ▼ | 7777 | 0 | 9 | 94% | 10% |
| 20251204 | 10,110 | 10,240 | 10,100 | 10,180 | 11,200 | -9,800 | 100% | ▲ | 8282 | 0 | 7 | 94% | 10% |
| 20251205 | 10,250 | 10,280 | 10,090 | 10,190 | 12,500 | 1,300 | 100% | ▲▲ | 1711 | 0 | 7 | 94% | 11% |
| 20251208 | 10,250 | 10,400 | 10,230 | 10,350 | 8,500 | -4,000 | 102% | ▲▲▲ | 2252 | 0 | 6 | 96% | 12% |
| 20251209 | 10,420 | 10,430 | 10,230 | 10,310 | 15,800 | 7,300 | 100% | ▼ | 1417 | 0 | 5 | 95% | 12% |
| 20251210 | 10,300 | 10,530 | 10,290 | 10,440 | 11,000 | -4,800 | 101% | ▲ | 2282 | 0 | 4 | 97% | 12% |
| 20251211 | 10,500 | 10,640 | 10,440 | 10,600 | 16,800 | 5,800 | 102% | ▲▲ | 1111 | 40 | 3 | 98% | 14% |
| 20251212 | 10,730 | 10,850 | 10,660 | 10,700 | 19,600 | 2,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251215 | 10,990 | 11,500 | 10,910 | 11,240 | 49,200 | 29,600 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29,000 | 13,800 | 13,000 | 800 | 16,000 | 13,000 |
| 2025-11-28 | 26,400 | 12,900 | 12,300 | 700 | 14,100 | 12,200 |
| 2025-11-21 | 29,200 | 13,200 | 12,100 | 700 | 17,100 | 12,500 |
| 2025-11-14 | 30,700 | 37,600 | 8,400 | 12,500 | 22,300 | 25,100 |