| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 7,880 | 7,940 | 7,750 | 7,750 | 8,100 | -130 | 98% | 98% | 117% | ▼▼ | 99% | 100% | 102% | 98% | 105% |
| 20250311 | 7,750 | 7,750 | 7,590 | 7,640 | 10,100 | -110 | 99% | 99% | 125% | ▼▼▼ | 102% | 103% | 101% | 97% | 103% |
| 20250312 | 7,690 | 7,850 | 7,690 | 7,820 | 12,400 | 180 | 102% | 102% | 123% | ▲ | 100% | 102% | 100% | 99% | 106% |
| 20250313 | 7,740 | 7,810 | 7,700 | 7,750 | 9,400 | -70 | 99% | 100% | 76% | ▼ | 100% | 103% | 100% | 98% | 105% |
| 20250314 | 7,720 | 7,760 | 7,710 | 7,750 | 7,000 | 0 | 100% | 100% | 74% | -- | 99% | 100% | 99% | 98% | 105% |
| 20250317 | 7,820 | 7,820 | 7,720 | 7,750 | 11,500 | 0 | 100% | 99% | 164% | -- | 102% | 101% | 109% | 98% | 105% |
| 20250318 | 7,750 | 7,950 | 7,750 | 7,890 | 9,400 | 140 | 102% | 102% | 82% | ▲ | 101% | 100% | 115% | 100% | 107% |
| 20250319 | 7,860 | 7,950 | 7,860 | 7,920 | 8,800 | 30 | 100% | 101% | 94% | ▲▲ | 99% | 100% | 116% | 100% | 107% |
| 20250321 | 7,880 | 7,890 | 7,770 | 7,810 | 13,400 | -110 | 99% | 99% | 152% | ▼ | 98% | 98% | 116% | 99% | 106% |
| 20250324 | 7,900 | 7,900 | 7,740 | 7,740 | 22,500 | -70 | 99% | 98% | 168% | ▼▼ | 101% | 99% | 124% | 98% | 105% |
| 20250325 | 7,760 | 7,820 | 7,730 | 7,800 | 14,100 | 60 | 101% | 101% | 63% | ▲ | 101% | 99% | 123% | 98% | 105% |
| 20250326 | 7,800 | 7,940 | 7,770 | 7,890 | 27,000 | 90 | 101% | 101% | 191% | ▲▲ | 98% | 98% | 122% | 100% | 107% |
| 20250327 | 7,890 | 7,910 | 7,750 | 7,750 | 62,200 | -140 | 98% | 98% | 230% | ▼ | 101% | 100% | 125% | 98% | 103% |
| 20250328 | 7,660 | 7,890 | 7,660 | 7,700 | 34,700 | -50 | 99% | 101% | 56% | ▼▼ | 99% | 99% | 126% | 97% | 103% |
| 20250331 | 7,600 | 7,620 | 7,510 | 7,520 | 14,100 | -180 | 98% | 99% | 41% | ▼▼▼ | 101% | 98% | 126% | 95% | 100% |
| 20250401 | 7,670 | 7,820 | 7,620 | 7,730 | 11,800 | 210 | 103% | 101% | 84% | ▲ | 99% | 97% | 125% | 98% | 103% |
| 20250402 | 7,730 | 7,820 | 7,680 | 7,680 | 10,400 | -50 | 99% | 99% | 88% | ▼ | 99% | 100% | 127% | 97% | 102% |
| 20250403 | 7,610 | 7,610 | 7,470 | 7,520 | 10,100 | -160 | 98% | 99% | 97% | ▼▼ | 100% | 102% | 129% | 95% | 100% |
| 20250404 | 7,440 | 7,560 | 7,330 | 7,460 | 22,700 | -60 | 99% | 100% | 225% | ▼▼▼ | 101% | 103% | 129% | 94% | 100% |
| 20250408 | 7,490 | 7,590 | 7,420 | 7,530 | 13,000 | 70 | 101% | 101% | 57% | ▲ | 98% | 104% | 131% | 95% | 101% |
| 20250409 | 7,460 | 7,460 | 7,290 | 7,300 | 11,100 | -230 | 97% | 98% | 85% | ▼ | 100% | 111% | 129% | 92% | 100% |
| 20250410 | 7,600 | 7,650 | 7,540 | 7,600 | 10,500 | 300 | 104% | 100% | 95% | ▲ | 101% | 120% | 130% | 96% | 104% |
| 20250411 | 7,530 | 7,620 | 7,470 | 7,610 | 6,800 | 10 | 100% | 101% | 65% | ▲▲ | 100% | 118% | 127% | 96% | 104% |
| 20250414 | 7,720 | 7,750 | 7,620 | 7,750 | 7,200 | 140 | 102% | 100% | 106% | ▲▲▲ | 99% | 118% | 126% | 98% | 106% |
| 20250415 | 7,750 | 7,780 | 7,650 | 7,680 | 8,200 | -70 | 99% | 99% | 114% | ▼ | 109% | 124% | 127% | 97% | 105% |
| 20250416 | 7,730 | 8,500 | 7,730 | 8,440 | 91,300 | 760 | 110% | 109% | 1113% | ▲ | 108% | 115% | 117% | 100% | 116% |
| 20250417 | 8,380 | 9,080 | 8,370 | 9,010 | 84,700 | 570 | 107% | 108% | 93% | ▲▲ | 102% | 106% | 109% | 100% | 123% |
| 20250418 | 8,960 | 9,150 | 8,810 | 9,120 | 49,000 | 110 | 101% | 102% | 58% | ▲▲▲ | 100% | 101% | 107% | 100% | 125% |
| 20250421 | 9,120 | 9,280 | 8,960 | 9,140 | 26,400 | 20 | 100% | 100% | 54% | ▲▲▲▲ | 106% | 101% | 108% | 100% | 125% |
| 20250422 | 9,080 | 9,700 | 9,080 | 9,600 | 83,000 | 460 | 105% | 106% | 314% | ▲▲▲▲▲ | 98% | 100% | 101% | 100% | 132% |
| 20250423 | 9,650 | 9,780 | 9,450 | 9,470 | 30,600 | -130 | 99% | 98% | 37% | ▼ | 98% | 103% | 104% | 99% | 130% |
| 20250424 | 9,350 | 9,400 | 9,080 | 9,180 | 24,000 | -290 | 97% | 98% | 78% | ▼▼ | 98% | 96% | 106% | 96% | 126% |
| 20250425 | 9,180 | 9,210 | 8,910 | 9,040 | 20,600 | -140 | 98% | 98% | 86% | ▼▼▼ | 100% | 98% | 107% | 94% | 124% |
| 20250428 | 9,100 | 9,400 | 9,100 | 9,130 | 49,100 | 90 | 101% | 100% | 238% | ▲ | 104% | 101% | 107% | 95% | 125% |
| 20250430 | 9,300 | 9,660 | 8,530 | 9,630 | 199,000 | 500 | 105% | 104% | 405% | ▲▲ | 99% | 110% | 113% | 100% | 132% |
| 20250501 | 8,880 | 9,190 | 8,750 | 8,750 | 123,100 | -880 | 91% | 99% | 62% | ▼ | 101% | 112% | 116% | 91% | 120% |
| 20250502 | 8,750 | 8,920 | 8,690 | 8,810 | 39,000 | 60 | 101% | 101% | 32% | ▲ | 101% | 111% | 117% | 91% | 121% |
| 20250507 | 8,800 | 8,940 | 8,730 | 8,890 | 28,900 | 80 | 101% | 101% | 74% | ▲▲ | 106% | 109% | 118% | 92% | 122% |
| 20250508 | 8,830 | 9,390 | 8,820 | 9,360 | 36,000 | 470 | 105% | 106% | 125% | ▲▲▲ | 103% | 98% | 110% | 97% | 128% |
| 20250509 | 9,510 | 9,970 | 9,450 | 9,770 | 78,800 | 410 | 104% | 103% | 219% | ▲▲▲▲ | 100% | 96% | 106% | 100% | 134% |
| 20250512 | 9,810 | 9,920 | 9,610 | 9,780 | 30,600 | 10 | 100% | 100% | 39% | ▲▲▲▲▲ | 99% | 97% | 107% | 100% | 129% |
| 20250513 | 9,800 | 9,850 | 9,610 | 9,660 | 18,400 | -120 | 99% | 99% | 60% | ▼ | 96% | 99% | 108% | 99% | 127% |
| 20250514 | 9,660 | 9,660 | 9,280 | 9,300 | 20,300 | -360 | 96% | 96% | 110% | ▼▼ | 100% | 105% | 113% | 95% | 121% |
| 20250515 | 9,230 | 9,390 | 9,150 | 9,250 | 18,100 | -50 | 99% | 100% | 89% | ▼▼▼ | 102% | 105% | 113% | 95% | 120% |
| 20250516 | 9,240 | 9,580 | 9,240 | 9,460 | 18,000 | 210 | 102% | 102% | 99% | ▲ | 100% | 101% | 110% | 97% | 112% |
| 20250519 | 9,460 | 9,550 | 9,330 | 9,500 | 14,300 | 40 | 100% | 100% | 79% | ▲▲ | 100% | 102% | 110% | 97% | 109% |
| 20250520 | 9,510 | 9,540 | 9,390 | 9,530 | 15,000 | 30 | 100% | 100% | 105% | ▲▲▲ | 102% | 102% | 110% | 97% | 109% |
| 20250521 | 9,530 | 9,790 | 9,450 | 9,710 | 24,800 | 180 | 102% | 102% | 165% | ▲▲▲▲ | 99% | 102% | 107% | 99% | 111% |
| 20250522 | 9,710 | 9,740 | 9,450 | 9,570 | 22,400 | -140 | 99% | 99% | 90% | ▼ | 100% | 105% | 109% | 98% | 109% |
| 20250523 | 9,520 | 9,640 | 9,450 | 9,520 | 14,500 | -50 | 99% | 100% | 65% | ▼▼ | 100% | 103% | 0% | 97% | 109% |
| 20250526 | 9,670 | 9,950 | 9,660 | 9,680 | 29,300 | 160 | 102% | 100% | 202% | ▲ | 100% | 105% | 0% | 99% | 111% |
| 20250527 | 9,670 | 9,730 | 9,590 | 9,680 | 12,200 | 0 | 100% | 100% | 42% | -- | 103% | 107% | 0% | 99% | 111% |
| 20250528 | 9,680 | 10,020 | 9,560 | 9,950 | 35,000 | 270 | 103% | 103% | 287% | ▲ | 99% | 105% | 0% | 100% | 114% |
| 20250529 | 9,990 | 10,050 | 9,800 | 9,860 | 29,400 | -90 | 99% | 99% | 84% | ▼ | 102% | 106% | 0% | 99% | 113% |
| 20250530 | 9,830 | 10,050 | 9,820 | 9,990 | 25,300 | 130 | 101% | 102% | 86% | ▲ | 102% | 104% | 0% | 100% | 114% |
| 20250602 | 10,000 | 10,300 | 10,000 | 10,190 | 38,200 | 200 | 102% | 102% | 151% | ▲▲ | 102% | 102% | 0% | 100% | 116% |
| 20250603 | 10,150 | 10,400 | 10,050 | 10,310 | 32,200 | 120 | 101% | 102% | 84% | ▲▲▲ | 100% | 0% | 0% | 100% | 116% |
| 20250604 | 10,410 | 10,440 | 10,300 | 10,440 | 25,400 | 130 | 101% | 100% | 79% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20250605 | 10,490 | 10,530 | 10,300 | 10,370 | 23,100 | -70 | 99% | 99% | 91% | ▼ | 100% | 0% | 0% | 99% | 112% |
| 20250606 | 10,330 | 10,430 | 10,220 | 10,350 | 23,400 | -20 | 100% | 100% | 101% | ▼▼ | % | % | % | 99% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 31,100 | 22,800 | 2,000 | 5,500 | 29,100 | 17,300 |
| 2025-05-23 | 28,400 | 23,600 | 1,900 | 6,300 | 26,500 | 17,300 |
| 2025-05-16 | 27,000 | 23,900 | 2,000 | 8,500 | 25,000 | 15,400 |
| 2025-05-09 | 30,200 | 23,300 | 2,400 | 7,300 | 27,800 | 16,000 |
| 2025-05-02 | 26,300 | 27,200 | 2,000 | 9,600 | 24,300 | 17,600 |
| 2025-04-25 | 32,200 | 28,400 | 2,800 | 5,500 | 29,400 | 22,900 |
| 2025-04-18 | 33,700 | 19,600 | 4,700 | 4,700 | 29,000 | 14,900 |
| 2025-04-11 | 3,800 | 5,200 | 300 | 2,500 | 3,500 | 2,700 |
| 2025-04-04 | 4,600 | 4,000 | 400 | 2,600 | 4,200 | 1,400 |
| 2025-03-28 | 10,100 | 5,500 | 4,000 | 3,200 | 6,100 | 2,300 |
| 2025-03-21 | 44,600 | 5,800 | 39,700 | 3,100 | 4,900 | 2,700 |
| 2025-03-14 | 22,700 | 5,800 | 18,000 | 3,400 | 4,700 | 2,400 |
| 2025-03-07 | 13,000 | 6,300 | 8,100 | 4,500 | 4,900 | 1,800 |
| 2025-02-28 | 5,200 | 7,100 | 1,900 | 4,900 | 3,300 | 2,200 |
| 2025-02-21 | 3,400 | 6,600 | 500 | 4,900 | 2,900 | 1,700 |
| 2025-02-14 | 2,800 | 6,500 | 100 | 5,000 | 2,700 | 1,500 |
| 2025-02-07 | 3,000 | 7,500 | 200 | 5,700 | 2,800 | 1,800 |
| 2025-01-31 | 2,000 | 9,900 | 0 | 6,300 | 2,000 | 3,600 |
| 2025-01-24 | 1,000 | 9,500 | 0 | 5,500 | 1,000 | 4,000 |
| 2025-01-17 | 400 | 8,500 | 0 | 4,300 | 400 | 4,200 |
| 2025-01-10 | 600 | 8,300 | 0 | 4,400 | 600 | 3,900 |
| 2024-12-27 | 900 | 7,900 | 0 | 4,200 | 900 | 3,700 |
| 2024-12-20 | 500 | 10,200 | 0 | 4,100 | 500 | 6,100 |
| 2024-12-13 | 400 | 10,600 | 0 | 4,300 | 400 | 6,300 |
| 2024-12-06 | 400 | 11,200 | 0 | 4,600 | 400 | 6,600 |
| 2024-11-29 | 1,200 | 9,900 | 500 | 3,500 | 700 | 6,400 |
| 2024-11-22 | 1,900 | 10,200 | 500 | 4,200 | 1,400 | 6,000 |
| 2024-11-15 | 1,600 | 8,400 | 0 | 2,900 | 1,600 | 5,500 |
| 2024-11-08 | 600 | 9,100 | 0 | 3,100 | 600 | 6,000 |
| 2024-11-01 | 500 | 7,900 | 0 | 2,700 | 500 | 5,200 |
| 2024-10-25 | 700 | 6,600 | 0 | 1,800 | 700 | 4,800 |
| 2024-10-18 | 800 | 6,500 | 0 | 1,800 | 800 | 4,700 |
| 2024-10-11 | 700 | 6,200 | 0 | 1,700 | 700 | 4,500 |
| 2024-10-04 | 800 | 5,100 | 100 | 1,600 | 700 | 3,500 |
| 2024-09-27 | 3,600 | 4,200 | 100 | 1,400 | 3,500 | 2,800 |
| 2024-09-20 | 3,000 | 4,200 | 100 | 1,400 | 2,900 | 2,800 |
| 2024-09-13 | 2,200 | 3,700 | 100 | 1,400 | 2,100 | 2,300 |
| 2024-09-06 | 2,400 | 3,500 | 100 | 1,300 | 2,300 | 2,200 |
| 2024-08-30 | 2,900 | 3,700 | 100 | 1,500 | 2,800 | 2,200 |
| 2024-08-23 | 1,900 | 4,800 | 200 | 1,500 | 1,700 | 3,300 |
| 2024-08-16 | 2,100 | 5,400 | 300 | 1,500 | 1,800 | 3,900 |
| 2024-08-09 | 1,100 | 7,400 | 200 | 1,300 | 900 | 6,100 |
| 2024-08-02 | 400 | 13,600 | 100 | 3,300 | 300 | 10,300 |
| 2024-07-26 | 600 | 17,200 | 100 | 7,700 | 500 | 9,500 |
| 2024-07-19 | 0 | 15,000 | 0 | 6,500 | 0 | 8,500 |
| 2024-07-12 | 100 | 13,500 | 100 | 6,100 | 0 | 7,400 |
| 2024-07-05 | 0 | 13,500 | 0 | 5,600 | 0 | 7,900 |
| 2024-06-28 | 900 | 12,800 | 0 | 7,400 | 900 | 5,400 |
| 2024-06-21 | 1,100 | 14,200 | 0 | 9,800 | 1,100 | 4,400 |
| 2024-06-14 | 1,100 | 15,500 | 0 | 10,200 | 1,100 | 5,300 |
| 2024-06-07 | 900 | 16,200 | 0 | 10,700 | 900 | 5,500 |
| 2024-05-31 | 900 | 16,800 | 0 | 11,000 | 900 | 5,800 |
| 2024-05-24 | 700 | 16,400 | 0 | 10,400 | 700 | 6,000 |
| 2024-05-17 | 1,000 | 19,000 | 100 | 13,300 | 900 | 5,700 |
| 2024-05-10 | 1,500 | 18,900 | 100 | 13,300 | 1,400 | 5,600 |
| 2024-05-02 | 1,900 | 20,000 | 100 | 13,800 | 1,800 | 6,200 |
| 2024-04-26 | 2,100 | 13,900 | 0 | 7,900 | 2,100 | 6,000 |
| 2024-04-19 | 1,900 | 15,200 | 100 | 6,700 | 1,800 | 8,500 |
| 2024-04-12 | 3,200 | 11,500 | 400 | 6,200 | 2,800 | 5,300 |
| 2024-04-05 | 3,500 | 12,700 | 400 | 6,400 | 3,100 | 6,300 |
| 2024-03-29 | 5,400 | 11,100 | 1,700 | 4,200 | 3,700 | 6,900 |
| 2024-03-22 | 50,500 | 8,800 | 47,500 | 4,000 | 3,000 | 4,800 |
| 2024-03-15 | 24,000 | 8,500 | 20,900 | 3,200 | 3,100 | 5,300 |
| 2024-03-08 | 17,100 | 9,500 | 10,900 | 3,300 | 6,200 | 6,200 |
| 2024-03-01 | 10,200 | 9,600 | 2,300 | 3,400 | 7,900 | 6,200 |
| 2024-02-22 | 6,700 | 8,700 | 100 | 3,300 | 6,600 | 5,400 |
| 2024-02-16 | 7,000 | 11,000 | 100 | 2,900 | 6,900 | 8,100 |
| 2024-02-09 | 6,400 | 14,300 | 0 | 3,000 | 6,400 | 11,300 |
| 2024-02-02 | 8,100 | 10,200 | 0 | 2,000 | 8,100 | 8,200 |
| 2024-01-26 | 6,600 | 12,500 | 0 | 3,700 | 6,600 | 8,800 |
| 2024-01-19 | 7,200 | 11,200 | 100 | 4,200 | 7,100 | 7,000 |
| 2024-01-12 | 7,400 | 12,000 | 100 | 5,300 | 7,300 | 6,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 16:00 | 伊藤忠食 | （訂正・数値データ訂正）2025 年３月期 決算短信〔日本基準〕（連結）の一部訂正について |
| 20250522 | 16:00 | 伊藤忠食 | 投資単位の引下げに関する考え方及び方針等について |
| 20250430 | 13:00 | 伊藤忠食 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250228 | 13:00 | 伊藤忠食 | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20250203 | 09:50 | 伊藤忠食 | （訂正）「役員の異動に関するお知らせ」の一部訂正について |
| 20250131 | 13:00 | 伊藤忠食 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 16:00 | 伊藤忠食 | 役員の異動に関するお知らせ |
| 20241031 | 13:00 | 伊藤忠食 | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 13:00 | 伊藤忠食 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 11:00 | 伊藤忠食 | 支配株主等に関する事項について |
| 20240614 | 13:00 | 伊藤忠食 | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240524 | 16:00 | 伊藤忠食 | 投資単位の引下げに関する考え方及び方針について |
| 20240430 | 13:00 | 伊藤忠食 | 2024年３月期 決算短信［日本基準］（連結） |
| 20240229 | 16:00 | 伊藤忠食 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2692 | 1 | ISC ?ﾉ?｡???H?i???ｮ???ﾐ | 2025-06-08 12:26:17 |
| 2692 | 2 | 免責事項｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:28 |
| 2692 | 2 | 電子公告・決算公告｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:26 |
| 2692 | 2 | 株主優待｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:25 |
| 2692 | 2 | 株主総会招集通知等｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:24 |
| 2692 | 2 | 株式情報（株主情報）｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:23 |
| 2692 | 2 | IRカレンダー｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:22 |
| 2692 | 2 | IRニュース｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:21 |
| 2692 | 2 | 決算短信・四半期決算短信｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:20 |
| 2692 | 2 | 財務情報｜ISC 伊藤忠食品株式会社 | 2024-06-14 09:55:19 |