2281--プリマ-【食料品】【ハム】伊藤忠系肉加工品やコンビニ向け総菜に力
売上高:4484290-当期純利益:74890-総資産:2447930-時価:114437766----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,2252,2292,2082,21786,5004100%100%171%▲▲▲▲100%101%103%100%106%
202503112,2152,2192,2022,214104,500-3100%100%121%100%103%104%100%105%
202503122,2002,2072,1932,207101,400-7100%100%97%▼▼101%103%103%100%103%
202503132,2002,2182,1982,21265,0005100%101%64%100%103%101%100%104%
202503142,2012,2162,2012,20953,800-3100%100%83%101%103%100%100%103%
202503172,2122,2342,2092,23060,30021101%101%112%101%102%100%100%104%
202503182,2402,2622,2392,25575,90025101%101%126%▲▲101%101%100%100%106%
202503192,2502,2692,2462,26350,1008100%101%66%▲▲▲100%102%100%100%106%
202503212,2582,2742,2572,25860,500-5100%100%121%100%101%101%100%106%
202503242,2792,2792,2552,27461,70016101%100%102%100%99%102%100%106%
202503252,2752,2882,2622,28357,3009100%100%93%▲▲100%97%102%100%106%
202503262,2852,2872,2732,28365,4000100%100%114%--101%97%102%100%106%
202503272,2802,2922,2712,29286,0009100%101%131%100%98%103%100%105%
202503282,2622,2682,2442,26187,400-3199%100%102%99%98%104%99%104%
202503312,2402,2402,2082,222100,400-3998%99%115%▼▼99%97%104%97%102%
202504012,2452,2492,2212,22253,4000100%99%53%--99%98%105%97%102%
202504022,2222,2292,2022,21069,900-1299%99%131%101%101%107%96%101%
202504032,1832,2022,1702,195105,900-1599%101%152%▼▼100%102%108%96%100%
202504042,1572,1902,1512,166129,000-2999%100%122%▼▼▼102%104%109%95%100%
202504082,1392,1812,1002,172113,9006100%102%88%99%102%107%95%100%
202504092,1702,1722,1142,155143,800-1799%99%126%99%100%104%94%100%
202504102,2362,2392,1802,20993,80054103%99%65%101%103%107%96%103%
202504112,1722,2052,1622,19889,300-11100%101%95%100%103%105%96%102%
202504142,2122,2382,2002,21768,60019101%100%77%99%104%105%97%103%
202504152,2222,2332,2012,20868,100-9100%99%99%100%104%105%96%102%
202504162,2232,2352,2102,22954,30021101%100%80%100%105%104%97%103%
202504172,2292,2432,2282,23943,30010100%100%80%▲▲101%104%104%98%104%
202504182,2442,2712,2402,26865,80029101%101%152%▲▲▲102%101%101%99%105%
202504212,2752,3162,2732,31392,00045102%102%140%▲▲▲▲101%99%100%100%107%
202504222,2992,3282,2982,32391,70010100%101%100%▲▲▲▲▲100%99%99%100%108%
202504232,3212,3492,3112,33097,0007100%100%106%▲▲▲▲▲▲98%99%98%100%108%
202504242,3232,3272,2802,28767,300-4398%98%69%100%101%100%98%106%
202504252,2742,2912,2582,26858,500-1999%100%87%▼▼101%103%101%97%105%
202504282,2672,2862,2662,28262,50014101%101%107%100%102%100%98%106%
202504302,2902,3092,2782,30089,30018101%100%143%▲▲99%100%99%99%107%
202505012,3002,3002,2712,28745,000-1399%99%50%100%102%100%98%106%
202505022,2732,2882,2552,28289,300-5100%100%198%▼▼100%99%98%98%106%
202505072,3212,3432,2932,328167,20046102%100%187%101%102%102%100%108%
202505082,2312,2812,2262,255362,300-7397%101%217%102%101%101%97%105%
202505092,2552,3202,2452,305231,40050102%102%64%100%99%98%99%107%
202505122,3102,3202,2872,308172,9003100%100%75%▲▲99%99%99%99%105%
202505132,3002,3172,2612,270105,500-3898%99%61%99%100%101%97%103%
202505142,2602,2612,2242,24390,900-2799%99%86%▼▼101%100%102%96%102%
202505152,2402,2852,2302,27188,00028101%101%97%99%97%99%97%103%
202505162,2992,3002,2672,27961,4008100%99%70%▲▲100%99%100%98%102%
202505192,2652,2772,2452,26387,400-1699%100%142%100%100%101%97%101%
202505202,2522,2582,2282,24290,200-2199%100%103%▼▼99%100%101%96%100%
202505212,2502,2562,2322,23253,100-10100%99%59%▼▼▼100%102%102%96%100%
202505222,2262,2422,2192,23657,3004100%100%108%100%101%101%96%100%
202505232,2392,2482,2352,24855,50012101%100%97%▲▲100%101%0%96%101%
202505262,2482,2732,2412,25360,9005100%100%110%▲▲▲100%101%0%97%101%
202505272,2532,2682,2472,26051,1007100%100%84%▲▲▲▲100%100%0%97%101%
202505282,2722,2722,2562,26442,5004100%100%83%▲▲▲▲▲99%100%0%97%101%
202505292,2662,2742,2492,25458,000-10100%99%136%101%101%0%97%101%
202505302,2492,2802,2422,27581,20021101%101%140%100%100%0%98%102%
202506022,2752,2802,2692,27353,200-2100%100%66%100%100%0%98%102%
202506032,2752,2792,2652,27553,8002100%100%101%100%0%0%98%102%
202506042,2712,2722,2512,26257,800-1399%100%107%100%0%0%98%101%
202506052,2622,2672,2502,25472,800-8100%100%126%▼▼100%0%0%98%101%
202506062,2562,2662,2532,26560,00011100%100%82%%%%98%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3013,000469,5002,500417,00010,50052,500
2025-05-2311,800473,5002,500419,8009,30053,700
2025-05-168,100463,7002,600415,7005,50048,000
2025-05-098,300482,6002,500431,3005,80051,300
2025-05-027,400460,8002,500414,9004,90045,900
2025-04-257,100445,9002,500405,5004,60040,400
2025-04-1814,200448,90012,200407,8002,00041,100
2025-04-1114,600443,70012,200400,7002,40043,000
2025-04-0417,800448,50012,300384,2005,50064,300
2025-03-2818,400428,70012,400359,9006,00068,800
2025-03-2118,800435,90013,700360,1005,10075,800
2025-03-1418,500441,70013,500364,2005,00077,500
2025-03-0718,300445,30012,700365,1005,60080,200
2025-02-2818,700460,10012,300374,7006,40085,400
2025-02-2121,300464,50012,300378,0009,00086,500
2025-02-1421,200461,30012,500373,6008,70087,700
2025-02-0717,800476,70012,300382,7005,50094,000
2025-01-3115,700449,10012,300364,5003,40084,600
2025-01-2416,600453,40012,400367,3004,20086,100
2025-01-1714,100464,90012,500372,8001,60092,100
2025-01-1013,700466,80012,300373,8001,40093,000
2024-12-2713,800449,10012,300360,4001,50088,700
2024-12-2015,800459,00012,300369,1003,50089,900
2024-12-1316,100459,20012,300370,4003,80088,800
2024-12-0616,400462,60012,300371,2004,10091,400
2024-11-2916,700461,30012,900371,6003,80089,700
2024-11-2216,700434,50013,100358,0003,60076,500
2024-11-1517,200415,40013,300351,3003,90064,100
2024-11-0817,700419,50013,200353,6004,50065,900
2024-11-0117,400421,60013,800352,8003,60068,800
2024-10-2519,800413,70015,000347,1004,80066,600
2024-10-1821,100402,90015,200333,1005,90069,800
2024-10-1123,000405,20015,700334,7007,30070,500
2024-10-0429,200394,50017,500331,30011,70063,200
2024-09-2778,000389,30052,900325,50025,10063,800
2024-09-20967,000410,900950,800331,10016,20079,800
2024-09-13526,000418,400514,500342,30011,50076,100
2024-09-06225,300417,500215,100341,00010,20076,500
2024-08-3082,100429,30075,100347,7007,00081,600
2024-08-2331,800435,10025,800347,8006,00087,300
2024-08-1626,000425,10019,800339,2006,20085,900
2024-08-0924,300407,40017,100322,4007,20085,000
2024-08-0222,600455,30015,000321,6007,600133,700
2024-07-266,100337,0003,700262,8002,40074,200
2024-07-196,400344,2003,700262,4002,70081,800
2024-07-125,900332,4003,700263,5002,20068,900
2024-07-054,600316,5003,400243,0001,20073,500
2024-06-284,000312,9002,600242,8001,40070,100
2024-06-214,000315,2002,600244,9001,40070,300
2024-06-146,000316,3002,600246,7003,40069,600
2024-06-074,700329,1002,600265,7002,10063,400
2024-05-315,700377,2002,700307,4003,00069,800
2024-05-245,200379,1002,800311,1002,40068,000
2024-05-174,500388,7002,600315,4001,90073,300
2024-05-109,000388,5002,800299,3006,20089,200
2024-05-024,700404,4002,600313,0002,10091,400
2024-04-263,700408,8002,600315,7001,10093,100
2024-04-193,500417,9002,600316,600900101,300
2024-04-124,100437,5002,700334,4001,400103,100
2024-04-053,500449,1002,600335,600900113,500
2024-03-293,700458,3002,700342,3001,000116,000
2024-03-225,700467,4003,400324,2002,300143,200
2024-03-157,700521,1003,000363,6004,700157,500
2024-03-0816,300551,90014,000394,0002,300157,900
2024-03-0114,800536,50013,600376,3001,200160,200
2024-02-2215,900559,40013,700362,7002,200196,700
2024-02-1615,200556,60013,600356,7001,600199,900
2024-02-0916,300548,20013,800352,4002,500195,800
2024-02-0219,700460,50013,800327,3005,900133,200
2024-01-2618,900469,90014,000317,7004,900152,200
2024-01-1918,700455,50014,000313,9004,700141,600
2024-01-1216,700445,30014,000308,3002,700137,000

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報