| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,900 | 3,910 | 3,865 | 3,870 | 55,800 | 0 | 100% | 99% | 58% | -- | 100% | 101% | 101% | 97% | 102% |
| 20240925 | 3,850 | 3,860 | 3,820 | 3,860 | 67,700 | -10 | 100% | 100% | 121% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20240926 | 3,885 | 3,920 | 3,875 | 3,915 | 122,100 | 55 | 101% | 101% | 180% | ▲ | 101% | 100% | 100% | 98% | 103% |
| 20240927 | 3,870 | 3,900 | 3,845 | 3,900 | 62,200 | -15 | 100% | 101% | 51% | ▼ | 101% | 102% | 101% | 97% | 102% |
| 20240930 | 3,840 | 3,890 | 3,830 | 3,865 | 108,700 | -35 | 99% | 101% | 175% | ▼▼ | 100% | 102% | 100% | 97% | 102% |
| 20241001 | 3,865 | 3,875 | 3,840 | 3,870 | 60,700 | 5 | 100% | 100% | 56% | ▲ | 99% | 102% | 99% | 97% | 102% |
| 20241002 | 3,870 | 3,890 | 3,835 | 3,850 | 80,300 | -20 | 99% | 99% | 132% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241003 | 3,895 | 3,895 | 3,855 | 3,880 | 66,600 | 30 | 101% | 100% | 83% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241004 | 3,900 | 3,920 | 3,895 | 3,910 | 62,800 | 30 | 101% | 100% | 94% | ▲▲ | 100% | 98% | 98% | 100% | 103% |
| 20241007 | 3,950 | 3,960 | 3,905 | 3,940 | 71,900 | 30 | 101% | 100% | 114% | ▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241008 | 3,895 | 3,895 | 3,855 | 3,865 | 104,300 | -75 | 98% | 99% | 145% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241009 | 3,860 | 3,880 | 3,830 | 3,855 | 103,100 | -10 | 100% | 100% | 99% | ▼▼ | 101% | 100% | 100% | 98% | 101% |
| 20241010 | 3,850 | 3,885 | 3,835 | 3,885 | 47,000 | 30 | 101% | 101% | 46% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20241011 | 3,865 | 3,880 | 3,850 | 3,850 | 60,400 | -35 | 99% | 100% | 129% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241015 | 3,880 | 3,880 | 3,845 | 3,865 | 52,700 | 15 | 100% | 100% | 87% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241016 | 3,845 | 3,880 | 3,840 | 3,840 | 49,200 | -25 | 99% | 100% | 93% | ▼ | 99% | 99% | 100% | 97% | 100% |
| 20241017 | 3,845 | 3,860 | 3,825 | 3,825 | 33,000 | -15 | 100% | 99% | 67% | ▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20241018 | 3,840 | 3,860 | 3,835 | 3,840 | 33,400 | 15 | 100% | 100% | 101% | ▲ | 99% | 98% | 99% | 97% | 100% |
| 20241021 | 3,860 | 3,860 | 3,830 | 3,835 | 51,700 | -5 | 100% | 99% | 155% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241022 | 3,830 | 3,830 | 3,790 | 3,795 | 109,200 | -40 | 99% | 99% | 211% | ▼▼ | 99% | 102% | 101% | 96% | 100% |
| 20241023 | 3,785 | 3,795 | 3,755 | 3,765 | 56,600 | -30 | 99% | 99% | 52% | ▼▼▼ | 100% | 102% | 101% | 96% | 100% |
| 20241024 | 3,760 | 3,780 | 3,745 | 3,770 | 81,700 | 5 | 100% | 100% | 144% | ▲ | 100% | 102% | 100% | 96% | 100% |
| 20241025 | 3,795 | 3,810 | 3,765 | 3,785 | 86,700 | 15 | 100% | 100% | 106% | ▲▲ | 101% | 102% | 101% | 96% | 101% |
| 20241028 | 3,770 | 3,840 | 3,755 | 3,820 | 78,300 | 35 | 101% | 101% | 90% | ▲▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20241029 | 3,840 | 3,870 | 3,830 | 3,850 | 64,700 | 30 | 101% | 100% | 83% | ▲▲▲▲ | 100% | 98% | 99% | 98% | 102% |
| 20241030 | 3,845 | 3,885 | 3,815 | 3,830 | 183,200 | -20 | 99% | 100% | 283% | ▼ | 100% | 99% | 98% | 97% | 102% |
| 20241031 | 3,850 | 3,880 | 3,840 | 3,855 | 70,400 | 25 | 101% | 100% | 38% | ▲ | 101% | 100% | 99% | 98% | 102% |
| 20241101 | 3,835 | 3,880 | 3,820 | 3,860 | 92,600 | 5 | 100% | 101% | 132% | ▲▲ | 98% | 98% | 98% | 98% | 103% |
| 20241105 | 3,860 | 3,860 | 3,775 | 3,775 | 92,400 | -85 | 98% | 98% | 100% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241106 | 3,785 | 3,820 | 3,765 | 3,770 | 98,400 | -5 | 100% | 100% | 106% | ▼▼ | 101% | 100% | 100% | 97% | 100% |
| 20241107 | 3,805 | 3,845 | 3,805 | 3,825 | 86,000 | 55 | 101% | 101% | 87% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20241108 | 3,835 | 3,840 | 3,780 | 3,785 | 58,900 | -40 | 99% | 99% | 68% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241111 | 3,805 | 3,805 | 3,760 | 3,790 | 65,300 | 5 | 100% | 100% | 111% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241112 | 3,790 | 3,815 | 3,775 | 3,790 | 69,200 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241113 | 3,780 | 3,800 | 3,775 | 3,795 | 48,300 | 5 | 100% | 100% | 70% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241114 | 3,795 | 3,805 | 3,775 | 3,780 | 39,900 | -15 | 100% | 100% | 83% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20241115 | 3,795 | 3,805 | 3,780 | 3,785 | 45,100 | 5 | 100% | 100% | 113% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20241118 | 3,780 | 3,800 | 3,770 | 3,790 | 62,100 | 5 | 100% | 100% | 138% | ▲▲ | 100% | 100% | 104% | 98% | 101% |
| 20241119 | 3,785 | 3,795 | 3,765 | 3,770 | 44,300 | -20 | 99% | 100% | 71% | ▼ | 100% | 99% | 104% | 98% | 100% |
| 20241120 | 3,785 | 3,785 | 3,755 | 3,785 | 59,800 | 15 | 100% | 100% | 135% | ▲ | 100% | 99% | 104% | 98% | 101% |
| 20241121 | 3,790 | 3,795 | 3,770 | 3,775 | 35,800 | -10 | 100% | 100% | 60% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20241122 | 3,775 | 3,785 | 3,770 | 3,770 | 31,900 | -5 | 100% | 100% | 89% | ▼▼ | 99% | 100% | 104% | 98% | 100% |
| 20241125 | 3,795 | 3,800 | 3,765 | 3,765 | 61,500 | -5 | 100% | 99% | 193% | ▼▼▼ | 99% | 100% | 104% | 98% | 100% |
| 20241126 | 3,780 | 3,780 | 3,735 | 3,760 | 71,100 | -5 | 100% | 99% | 116% | ▼▼▼▼ | 99% | 102% | 105% | 97% | 100% |
| 20241127 | 3,760 | 3,760 | 3,715 | 3,740 | 64,100 | -20 | 99% | 99% | 90% | ▼▼▼▼▼ | 101% | 102% | 105% | 97% | 100% |
| 20241128 | 3,735 | 3,780 | 3,735 | 3,780 | 49,700 | 40 | 101% | 101% | 78% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241129 | 3,785 | 3,795 | 3,770 | 3,775 | 37,700 | -5 | 100% | 100% | 76% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241202 | 3,790 | 3,805 | 3,780 | 3,790 | 46,100 | 15 | 100% | 100% | 122% | ▲ | 101% | 101% | 103% | 99% | 101% |
| 20241203 | 3,800 | 3,850 | 3,800 | 3,820 | 58,400 | 30 | 101% | 101% | 127% | ▲▲ | 99% | 101% | 103% | 100% | 102% |
| 20241204 | 3,820 | 3,830 | 3,800 | 3,800 | 42,000 | -20 | 99% | 99% | 72% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20241205 | 3,800 | 3,815 | 3,790 | 3,810 | 47,100 | 10 | 100% | 100% | 112% | ▲ | 100% | 103% | 102% | 100% | 102% |
| 20241206 | 3,820 | 3,820 | 3,795 | 3,810 | 35,800 | 0 | 100% | 100% | 76% | -- | 100% | 103% | 0% | 100% | 102% |
| 20241209 | 3,805 | 3,825 | 3,795 | 3,820 | 64,600 | 10 | 100% | 100% | 180% | ▲ | 101% | 103% | 0% | 100% | 102% |
| 20241210 | 3,830 | 3,870 | 3,820 | 3,855 | 84,600 | 35 | 101% | 101% | 131% | ▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20241211 | 3,855 | 3,890 | 3,855 | 3,880 | 43,500 | 25 | 101% | 101% | 51% | ▲▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20241212 | 3,890 | 3,940 | 3,880 | 3,930 | 115,800 | 50 | 101% | 101% | 266% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241213 | 3,890 | 3,950 | 3,880 | 3,930 | 57,300 | 0 | 100% | 101% | 49% | -- | 99% | 100% | 0% | 100% | 105% |
| 20241216 | 3,935 | 3,960 | 3,905 | 3,905 | 39,000 | -25 | 99% | 99% | 68% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241217 | 3,920 | 3,925 | 3,885 | 3,885 | 42,900 | -20 | 99% | 99% | 110% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 3,885 | 3,935 | 3,885 | 3,900 | 76,000 | 15 | 100% | 100% | 177% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 3,900 | 3,945 | 3,900 | 3,925 | 75,000 | 25 | 101% | 101% | 99% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 3,925 | 3,930 | 3,895 | 3,895 | 71,900 | -30 | 99% | 99% | 96% | ▼ | % | % | % | 99% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,400 | 38,800 | 4,500 | 25,300 | 2,900 | 13,500 |
| 2024-12-06 | 7,400 | 38,400 | 4,500 | 25,000 | 2,900 | 13,400 |
| 2024-11-29 | 6,700 | 39,700 | 4,500 | 24,900 | 2,200 | 14,800 |
| 2024-11-22 | 6,600 | 39,100 | 4,500 | 24,900 | 2,100 | 14,200 |
| 2024-11-15 | 5,800 | 37,600 | 3,500 | 24,000 | 2,300 | 13,600 |
| 2024-11-08 | 5,300 | 36,900 | 3,500 | 23,800 | 1,800 | 13,100 |
| 2024-11-01 | 7,600 | 36,100 | 5,500 | 23,300 | 2,100 | 12,800 |
| 2024-10-25 | 12,200 | 38,100 | 7,300 | 23,400 | 4,900 | 14,700 |
| 2024-10-18 | 9,000 | 38,200 | 7,300 | 24,400 | 1,700 | 13,800 |
| 2024-10-11 | 8,700 | 37,300 | 7,400 | 23,700 | 1,300 | 13,600 |
| 2024-10-04 | 8,500 | 35,900 | 7,300 | 24,300 | 1,200 | 11,600 |
| 2024-09-27 | 7,900 | 36,800 | 7,400 | 23,600 | 500 | 13,200 |
| 2024-09-20 | 10,200 | 37,800 | 7,300 | 24,100 | 2,900 | 13,700 |
| 2024-09-13 | 8,100 | 39,500 | 7,300 | 24,500 | 800 | 15,000 |
| 2024-09-06 | 8,200 | 38,900 | 7,300 | 25,300 | 900 | 13,600 |
| 2024-08-30 | 8,300 | 27,800 | 7,300 | 15,100 | 1,000 | 12,700 |
| 2024-08-23 | 8,000 | 32,000 | 7,300 | 14,400 | 700 | 17,600 |
| 2024-08-16 | 7,900 | 33,400 | 7,400 | 12,800 | 500 | 20,600 |
| 2024-08-09 | 7,900 | 33,900 | 7,400 | 13,800 | 500 | 20,100 |
| 2024-08-02 | 3,600 | 31,500 | 2,500 | 10,500 | 1,100 | 21,000 |
| 2024-07-26 | 2,200 | 18,200 | 600 | 9,100 | 1,600 | 9,100 |
| 2024-07-19 | 2,900 | 18,700 | 800 | 9,100 | 2,100 | 9,600 |
| 2024-07-12 | 5,700 | 18,800 | 600 | 9,000 | 5,100 | 9,800 |
| 2024-07-05 | 4,000 | 18,400 | 600 | 8,700 | 3,400 | 9,700 |
| 2024-06-28 | 4,000 | 18,800 | 600 | 9,300 | 3,400 | 9,500 |
| 2024-06-21 | 7,800 | 19,700 | 900 | 9,000 | 6,900 | 10,700 |
| 2024-06-14 | 4,200 | 23,300 | 1,400 | 11,500 | 2,800 | 11,800 |
| 2024-06-07 | 4,100 | 21,100 | 600 | 10,900 | 3,500 | 10,200 |
| 2024-05-31 | 4,000 | 17,300 | 1,000 | 10,000 | 3,000 | 7,300 |
| 2024-05-24 | 4,900 | 15,700 | 500 | 8,600 | 4,400 | 7,100 |
| 2024-05-17 | 5,500 | 35,600 | 500 | 27,600 | 5,000 | 8,000 |
| 2024-05-10 | 8,400 | 38,700 | 600 | 28,900 | 7,800 | 9,800 |
| 2024-05-02 | 7,000 | 48,300 | 500 | 28,100 | 6,500 | 20,200 |
| 2024-04-26 | 5,000 | 16,700 | 500 | 7,100 | 4,500 | 9,600 |
| 2024-04-19 | 5,500 | 18,000 | 500 | 7,200 | 5,000 | 10,800 |
| 2024-04-12 | 5,200 | 20,600 | 500 | 10,400 | 4,700 | 10,200 |
| 2024-04-05 | 5,600 | 23,200 | 500 | 10,000 | 5,100 | 13,200 |
| 2024-03-29 | 12,200 | 32,200 | 2,100 | 11,200 | 10,100 | 21,000 |
| 2024-03-22 | 123,000 | 44,900 | 109,700 | 8,900 | 13,300 | 36,000 |
| 2024-03-15 | 53,600 | 41,300 | 44,900 | 8,800 | 8,700 | 32,500 |
| 2024-03-08 | 28,000 | 41,500 | 22,800 | 3,100 | 5,200 | 38,400 |
| 2024-03-01 | 9,700 | 43,500 | 5,600 | 3,300 | 4,100 | 40,200 |
| 2024-02-22 | 5,300 | 37,700 | 1,600 | 2,800 | 3,700 | 34,900 |
| 2024-02-16 | 4,800 | 35,500 | 1,500 | 2,400 | 3,300 | 33,100 |
| 2024-02-09 | 4,400 | 33,900 | 1,300 | 1,600 | 3,100 | 32,300 |
| 2024-02-02 | 4,900 | 31,500 | 1,300 | 1,700 | 3,600 | 29,800 |
| 2024-01-26 | 5,100 | 24,400 | 1,200 | 1,400 | 3,900 | 23,000 |
| 2024-01-19 | 4,100 | 16,600 | 1,300 | 2,200 | 2,800 | 14,400 |
| 2024-01-12 | 4,300 | 16,300 | 1,000 | 2,400 | 3,300 | 13,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 16:00 | 伊藤ハム米久ＨＤ | 執行役員の異動に関するお知らせ |
| 20241101 | 12:00 | 伊藤ハム米久ＨＤ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 12:00 | 伊藤ハム米久ＨＤ | 2024年度上期（4-9月）決算説明資料 |
| 20241101 | 12:00 | 伊藤ハム米久ＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241025 | 12:00 | 伊藤ハム米久ＨＤ | 業績予想の修正に関するお知らせ |
| 20240801 | 12:00 | 伊藤ハム米久ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 12:00 | 伊藤ハム米久ＨＤ | 2024年度Q1決算説明資料 |
| 20240719 | 16:00 | 伊藤ハム米久ＨＤ | 執行役員の異動に関するお知らせ |
| 20240716 | 17:00 | 伊藤ハム米久ＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 17:00 | 伊藤ハム米久ＨＤ | 支配株主等に関する事項について |
| 20240626 | 17:00 | 伊藤ハム米久ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 16:00 | 伊藤ハム米久ＨＤ | 剰余金の配当に関するお知らせ |
| 20240502 | 12:00 | 伊藤ハム米久ＨＤ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240502 | 12:00 | 伊藤ハム米久ＨＤ | 2023年度 通期（4-3月） 決算説明資料 |
| 20240502 | 12:00 | 伊藤ハム米久ＨＤ | 長期経営戦略及び中期経営計画の策定に関するお知らせ |
| 20240423 | 16:00 | 伊藤ハム米久ＨＤ | 役員の異動に関するお知らせ |
| 20240405 | 10:00 | 伊藤ハム米久ＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240322 | 16:00 | 伊藤ハム米久ＨＤ | 役員・執行役員の異動に関するお知らせ |
| 20240308 | 10:00 | 伊藤ハム米久ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240206 | 12:00 | 伊藤ハム米久ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 12:00 | 伊藤ハム米久ＨＤ | 2023年度第3四半期（4-12月） 決算説明資料 |
| 20240206 | 12:00 | 伊藤ハム米久ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240118 | 16:00 | 伊藤ハム米久ＨＤ | 役員・執行役員の異動に関するお知らせ |
| 20240111 | 10:00 | 伊藤ハム米久ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2296 | 1 | ホーム | 伊藤ハム米久ホールディングス | 2024-12-21 16:28:52 |
| 2296 | 2 | 2025年3月期 半期報告書 | 2024-11-13 15:30:31 |
| 2296 | 2 | 2024年（令和6年）3月期 有価証券報告書 | 2024-07-03 13:29:43 |
| 2296 | 2 | 2024年（令和6年）3月期 有価証券報告書 訂正報告書 | 2024-07-03 13:29:42 |
| 2296 | 2 | 2024-06-26 22:17:05 | |
| 2296 | 2 | 2024-06-21 12:09:26 | |
| 2296 | 2 | 2024-06-21 12:09:16 | |
| 2296 | 2 | IR Information | 2024-06-19 01:25:24 |
| 2296 | 2 | IR Information | 2024-06-19 01:25:23 |
| 2296 | 2 | IR Information | 2024-06-19 01:25:21 |