2282--日ハム-【食料品】【食肉】飼育からの一貫生産が強み水産、乳製品まで多角化
売上高:13034320-当期純利益:280780-総資産:9582370-時価:538475570----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
202407254,8504,9824,8304,933429,30048101%102%163%99%101%108%99%105%
202407264,9444,9604,8664,880336,400-5399%99%78%99%102%111%98%103%
202407294,9504,9834,9134,913261,10033101%99%78%99%102%112%98%104%
202407304,9334,9414,8914,904312,000-9100%99%119%103%103%114%98%104%
202407314,8345,0044,8254,976426,50072101%103%137%96%101%113%100%105%
202408014,9064,9544,6684,723669,300-25395%96%157%97%97%106%95%100%
202408025,2035,2805,0015,0531,756,500330107%97%262%95%103%110%100%107%
202408055,0105,0894,6834,7571,354,100-29694%95%77%101%105%113%94%101%
202408064,8974,9994,8434,961991,600204104%101%73%102%107%113%98%105%
202408074,8915,1004,8774,969585,0008100%102%59%▲▲102%105%111%98%105%
202408084,9875,1704,9705,062497,20093102%102%85%▲▲▲101%103%109%100%107%
202408095,0715,1615,0035,139770,10077102%101%155%▲▲▲▲102%104%110%100%109%
202408135,0545,1504,9925,150545,10011100%102%71%▲▲▲▲▲99%101%106%100%109%
202408145,2505,3105,1525,220643,30070101%99%118%▲▲▲▲▲▲100%102%107%100%111%
202408155,2105,2365,1495,225443,3005100%100%69%▲▲▲▲▲▲▲101%103%107%100%111%
202408165,1965,2625,1615,226525,7001100%101%119%▲▲▲▲▲▲▲▲99%101%106%100%111%
202408195,2655,2705,2025,233482,6007100%99%92%▲▲▲▲▲▲▲▲▲102%105%106%100%111%
202408205,2335,3455,2185,314446,70081102%102%93%▲▲▲▲▲▲▲▲▲▲100%104%105%100%113%
202408215,3005,3495,2845,284268,700-3099%100%60%101%105%105%99%112%
202408225,2845,3275,2765,327301,60043101%101%112%100%104%104%100%113%
202408235,3275,3705,3145,333304,0006100%100%101%▲▲102%103%104%100%113%
202408265,3505,4785,3315,474486,500141103%102%160%▲▲▲101%100%102%100%116%
202408275,4785,5295,4365,529396,60055101%101%82%▲▲▲▲99%100%98%100%117%
202408285,5555,5795,4675,479320,400-5099%99%81%101%101%99%99%116%
202408295,4925,5325,4615,532304,90053101%101%95%99%99%99%100%117%
202408305,4995,5145,4545,464400,300-6899%99%131%101%101%100%99%115%
202409025,4505,4935,4375,493254,30029101%101%64%101%100%99%99%115%
202409035,4935,5685,4905,545317,40052101%101%125%▲▲98%101%99%100%112%
202409045,5135,5645,4015,415503,800-13098%98%159%101%103%101%98%109%
202409055,3895,4935,3625,466305,70051101%101%61%99%98%98%99%108%
202409065,5405,5775,5025,507399,20041101%99%131%▲▲101%99%99%99%107%
202409095,4745,5475,4535,511346,1004100%101%87%▲▲▲101%98%98%99%107%
202409105,5335,6195,5335,565396,90054101%101%115%▲▲▲▲97%98%98%100%107%
202409115,5605,5605,3675,402445,200-16397%97%112%100%101%99%97%103%
202409125,4125,4585,3725,432372,30030101%100%84%99%100%98%98%104%
202409135,4445,4445,3575,384404,900-4899%99%109%100%99%98%97%103%
202409175,4345,4655,3965,428312,10044101%100%77%100%99%99%98%103%
202409185,4225,4745,3945,442270,60014100%100%87%▲▲100%99%98%98%103%
202409195,4425,4915,4025,427332,300-15100%100%123%99%100%98%98%102%
202409205,4455,4595,3535,387715,800-4099%99%215%▼▼99%101%98%97%101%
202409245,4105,4175,3695,372439,700-15100%99%61%▼▼▼100%100%99%97%100%
202409255,3525,3535,2835,352325,700-20100%100%74%▼▼▼▼100%99%98%96%100%
202409265,3755,4275,3755,400655,10048101%100%201%100%98%97%97%101%
202409275,4345,4605,3925,441417,10041101%100%64%▲▲101%101%100%98%102%
202409305,2935,4055,2865,333493,100-10898%101%118%100%100%98%96%100%
202410015,3355,3445,2835,324316,900-9100%100%64%▼▼99%100%98%96%100%
202410025,3405,3845,2795,290330,300-3499%99%104%▼▼▼99%98%97%95%100%
202410035,3905,4185,3305,342387,60052101%99%117%101%100%98%96%101%
202410045,3115,3725,3095,350256,4008100%101%66%▲▲99%98%97%96%101%
202410075,3835,4135,3165,320306,100-3099%99%119%100%100%0%96%101%
202410085,2785,3115,2545,278259,600-4299%100%85%▼▼100%100%0%95%100%
202410095,2805,3245,2695,300213,90022100%100%82%100%99%0%95%100%
202410105,3005,3175,2815,282215,700-18100%100%101%99%98%0%97%100%
202410115,2925,3015,2485,261340,500-21100%99%158%▼▼100%99%0%97%100%
202410155,2735,3195,2505,290289,20029101%100%85%99%99%0%97%101%
202410165,2935,3515,2505,253334,100-3799%99%116%99%100%0%97%100%
202410175,2485,2765,2055,205301,600-4899%99%90%▼▼100%0%0%96%100%
202410185,2215,2545,1925,210214,0005100%100%71%100%0%0%96%100%
202410215,2105,2195,1845,216272,3006100%100%127%▲▲101%0%0%96%100%
202410225,2035,2315,1585,230418,20014100%101%154%▲▲▲%%%96%100%

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
2024-10-1838,60053,30022,70034,70015,90018,600
2024-10-1137,60053,90023,00033,40014,60020,500
2024-10-0438,60049,80023,60031,50015,00018,300
2024-09-2752,40050,70030,20030,90022,20019,800
2024-09-2076,60056,30051,00033,80025,60022,500
2024-09-1349,80059,60030,80034,90019,00024,700
2024-09-0646,00060,90027,00033,40019,00027,500
2024-08-3044,30054,30025,60034,30018,70020,000
2024-08-2335,90054,60023,80034,10012,10020,500
2024-08-1635,90059,90024,10037,00011,80022,900
2024-08-0944,00068,20022,50034,20021,50034,000
2024-08-0273,600175,00024,300148,00049,30027,000
2024-07-2644,300192,10023,300152,60021,00039,500
2024-07-1939,300192,40023,400151,50015,90040,900
2024-07-1241,800194,20023,300151,50018,50042,700
2024-07-0541,200195,70022,700151,00018,50044,700
2024-06-2842,800177,00022,500130,10020,30046,900
2024-06-2141,300202,40022,600137,90018,70064,500
2024-06-1443,700208,70022,600139,10021,10069,600
2024-06-0742,100204,40022,600138,90019,50065,500
2024-05-3139,200205,60016,500137,70022,70067,900
2024-05-2434,200209,40016,500137,50017,70071,900
2024-05-1740,000214,40016,600137,40023,40077,000
2024-05-1038,800181,80016,800135,40022,00046,400
2024-05-0241,20059,40017,30029,40023,90030,000
2024-04-2644,70062,80017,30029,80027,40033,000
2024-04-1945,60070,90017,40030,60028,20040,300
2024-04-1246,40083,50021,90036,40024,50047,100
2024-04-0560,50096,20021,70044,10038,80052,100
2024-03-2968,700130,40021,40083,70047,30046,700
2024-03-22159,900138,400119,900100,70040,00037,700
2024-03-1591,600251,80058,200208,10033,40043,700
2024-03-0863,100264,90030,000220,00033,10044,900
2024-03-0155,100276,20021,800223,80033,30052,400
2024-02-2255,900273,60017,900223,10038,00050,500
2024-02-1655,100267,70017,700217,10037,40050,600
2024-02-0954,000267,40017,700218,90036,30048,500
2024-02-0255,500293,20017,600212,60037,90080,600
2024-01-2648,600279,90017,400214,30031,20065,600
2024-01-1957,600294,60017,300203,70040,30090,900
2024-01-1250,500282,30018,200206,80032,30075,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-10 JPM Securities Japan Co Ltd.983,0280.95%-60,6615,3005,3175,2815,282215,700
2024-10-01 JPM Securities Japan Co Ltd.1,043,6891.01%29,6675,3355,3445,2835,324316,900
2024-09-24 JPM Securities Japan Co Ltd.1,014,0220.98%-97,2615,4105,4175,3695,372439,700
2024-09-09 JPM Securities Japan Co Ltd.1,111,2831.07%93,7695,4745,5475,4535,511346,100
2024-08-30 JPM Securities Japan Co Ltd.1,017,5140.98%5,4995,5145,4545,464400,300
2024-08-15 JPM Securities Japan Co Ltd.946,1460.91%185,8915,2105,2365,1495,225443,300
2024-08-07 JPM Securities Japan Co Ltd.760,2550.73%48,0794,8915,1004,8774,969585,000
2024-08-06 JPM Securities Japan Co Ltd.712,1760.69%-68,1284,8974,9994,8434,961991,600
2024-08-05 JPM Securities Japan Co Ltd.780,3040.75%5,0105,0894,6834,7571,354,100
2024-08-01 JPM Securities Japan Co Ltd.889,8620.86%98,6094,9064,9544,6684,723669,300
2024-07-31 JPM Securities Japan Co Ltd.791,2530.76%95,3194,8345,0044,8254,976426,500
2024-07-30 JPM Securities Japan Co Ltd.695,9340.67%-99,8114,9334,9414,8914,904312,000
2024-07-29 JPM Securities Japan Co Ltd.795,7450.77%99,6614,9504,9834,9134,913261,100
2024-07-24 JPM Securities Japan Co Ltd.696,0840.67%-93,8004,9404,9594,8554,885262,600
2024-07-23 JPM Securities Japan Co Ltd.789,8840.76%71,0964,9084,9634,9084,940241,600
2024-06-24 JPM Securities Japan Co Ltd.718,7880.69%-29,4624,7694,8094,7294,794754,600
2024-06-12 JPM Securities Japan Co Ltd.748,2500.72%190,8064,8864,8994,7784,781317,700
2024-05-30 JPM Securities Japan Co Ltd.557,4440.54%4,7484,8174,7374,788259,500
2024-05-23 Societe Generale36,1200.03%-576,6004,9004,9324,8614,919239,200
2024-05-17 Societe Generale612,7200.59%-211,8004,7804,9294,7774,920490,900
2024-05-16 Societe Generale824,5200.80%2,0004,8774,8824,7644,846539,300
2024-05-14 Societe Generale822,5200.79%-2,1005,0985,1605,0105,019354,700
2024-05-10 Societe Generale824,6200.80%8,4005,1535,3284,8564,9892,369,100
2024-04-30 Societe Generale816,2200.79%-104,9405,2005,2335,1555,185213,200
2024-04-09 Societe Generale921,1600.89%-47,8005,0305,0925,0165,069307,300
2024-03-22 Societe Generale968,9600.94%186,5005,2385,2705,2155,259459,500
2024-03-13 Societe Generale782,4600.75%5,1325,2055,1175,192546,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3DG3502024-07-29 09:28日本ハム株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100SPR13502024-02-06 14:23日本ハム株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報