2692--伊藤忠食-【卸売業】【食品卸】イトーヨーカ堂やセブン-イレブンが大口顧客
売上高:6724510-当期純利益:65980-総資産:2744960-時価:131652000----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
202503107,8807,9407,7507,7508,100-13098%98%117%▼▼99%100%102%98%105%
202503117,7507,7507,5907,64010,100-11099%99%125%▼▼▼102%103%101%97%103%
202503127,6907,8507,6907,82012,400180102%102%123%100%102%100%99%106%
202503137,7407,8107,7007,7509,400-7099%100%76%100%103%100%98%105%
202503147,7207,7607,7107,7507,0000100%100%74%--99%100%99%98%105%
202503177,8207,8207,7207,75011,5000100%99%164%--102%101%109%98%105%
202503187,7507,9507,7507,8909,400140102%102%82%101%100%115%100%107%
202503197,8607,9507,8607,9208,80030100%101%94%▲▲99%100%116%100%107%
202503217,8807,8907,7707,81013,400-11099%99%152%98%98%116%99%106%
202503247,9007,9007,7407,74022,500-7099%98%168%▼▼101%99%124%98%105%
202503257,7607,8207,7307,80014,10060101%101%63%101%99%123%98%105%
202503267,8007,9407,7707,89027,00090101%101%191%▲▲98%98%122%100%107%
202503277,8907,9107,7507,75062,200-14098%98%230%101%100%125%98%103%
202503287,6607,8907,6607,70034,700-5099%101%56%▼▼99%99%126%97%103%
202503317,6007,6207,5107,52014,100-18098%99%41%▼▼▼101%98%126%95%100%
202504017,6707,8207,6207,73011,800210103%101%84%99%97%125%98%103%
202504027,7307,8207,6807,68010,400-5099%99%88%99%100%127%97%102%
202504037,6107,6107,4707,52010,100-16098%99%97%▼▼100%102%129%95%100%
202504047,4407,5607,3307,46022,700-6099%100%225%▼▼▼101%103%129%94%100%
202504087,4907,5907,4207,53013,00070101%101%57%98%104%131%95%101%
202504097,4607,4607,2907,30011,100-23097%98%85%100%111%129%92%100%
202504107,6007,6507,5407,60010,500300104%100%95%101%120%130%96%104%
202504117,5307,6207,4707,6106,80010100%101%65%▲▲100%118%127%96%104%
202504147,7207,7507,6207,7507,200140102%100%106%▲▲▲99%118%126%98%106%
202504157,7507,7807,6507,6808,200-7099%99%114%109%124%127%97%105%
202504167,7308,5007,7308,44091,300760110%109%1113%108%115%117%100%116%
202504178,3809,0808,3709,01084,700570107%108%93%▲▲102%106%109%100%123%
202504188,9609,1508,8109,12049,000110101%102%58%▲▲▲100%101%107%100%125%
202504219,1209,2808,9609,14026,40020100%100%54%▲▲▲▲106%101%108%100%125%
202504229,0809,7009,0809,60083,000460105%106%314%▲▲▲▲▲98%100%101%100%132%
202504239,6509,7809,4509,47030,600-13099%98%37%98%103%104%99%130%
202504249,3509,4009,0809,18024,000-29097%98%78%▼▼98%96%106%96%126%
202504259,1809,2108,9109,04020,600-14098%98%86%▼▼▼100%98%107%94%124%
202504289,1009,4009,1009,13049,10090101%100%238%104%101%107%95%125%
202504309,3009,6608,5309,630199,000500105%104%405%▲▲99%110%113%100%132%
202505018,8809,1908,7508,750123,100-88091%99%62%101%112%116%91%120%
202505028,7508,9208,6908,81039,00060101%101%32%101%111%117%91%121%
202505078,8008,9408,7308,89028,90080101%101%74%▲▲106%109%118%92%122%
202505088,8309,3908,8209,36036,000470105%106%125%▲▲▲103%98%110%97%128%
202505099,5109,9709,4509,77078,800410104%103%219%▲▲▲▲100%96%106%100%134%
202505129,8109,9209,6109,78030,60010100%100%39%▲▲▲▲▲99%97%107%100%129%
202505139,8009,8509,6109,66018,400-12099%99%60%96%99%108%99%127%
202505149,6609,6609,2809,30020,300-36096%96%110%▼▼100%105%113%95%121%
202505159,2309,3909,1509,25018,100-5099%100%89%▼▼▼102%105%113%95%120%
202505169,2409,5809,2409,46018,000210102%102%99%100%101%110%97%112%
202505199,4609,5509,3309,50014,30040100%100%79%▲▲100%102%110%97%109%
202505209,5109,5409,3909,53015,00030100%100%105%▲▲▲102%102%110%97%109%
202505219,5309,7909,4509,71024,800180102%102%165%▲▲▲▲99%102%107%99%111%
202505229,7109,7409,4509,57022,400-14099%99%90%100%105%109%98%109%
202505239,5209,6409,4509,52014,500-5099%100%65%▼▼100%103%0%97%109%
202505269,6709,9509,6609,68029,300160102%100%202%100%105%0%99%111%
202505279,6709,7309,5909,68012,2000100%100%42%--103%107%0%99%111%
202505289,68010,0209,5609,95035,000270103%103%287%99%105%0%100%114%
202505299,99010,0509,8009,86029,400-9099%99%84%102%106%0%99%113%
202505309,83010,0509,8209,99025,300130101%102%86%102%104%0%100%114%
2025060210,00010,30010,00010,19038,200200102%102%151%▲▲102%102%0%100%116%
2025060310,15010,40010,05010,31032,200120101%102%84%▲▲▲100%0%0%100%116%
2025060410,41010,44010,30010,44025,400130101%100%79%▲▲▲▲99%0%0%100%113%
2025060510,49010,53010,30010,37023,100-7099%99%91%100%0%0%99%112%
2025060610,33010,43010,22010,35023,400-20100%100%101%▼▼%%%99%112%

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
2025-05-3031,10022,8002,0005,50029,10017,300
2025-05-2328,40023,6001,9006,30026,50017,300
2025-05-1627,00023,9002,0008,50025,00015,400
2025-05-0930,20023,3002,4007,30027,80016,000
2025-05-0226,30027,2002,0009,60024,30017,600
2025-04-2532,20028,4002,8005,50029,40022,900
2025-04-1833,70019,6004,7004,70029,00014,900
2025-04-113,8005,2003002,5003,5002,700
2025-04-044,6004,0004002,6004,2001,400
2025-03-2810,1005,5004,0003,2006,1002,300
2025-03-2144,6005,80039,7003,1004,9002,700
2025-03-1422,7005,80018,0003,4004,7002,400
2025-03-0713,0006,3008,1004,5004,9001,800
2025-02-285,2007,1001,9004,9003,3002,200
2025-02-213,4006,6005004,9002,9001,700
2025-02-142,8006,5001005,0002,7001,500
2025-02-073,0007,5002005,7002,8001,800
2025-01-312,0009,90006,3002,0003,600
2025-01-241,0009,50005,5001,0004,000
2025-01-174008,50004,3004004,200
2025-01-106008,30004,4006003,900
2024-12-279007,90004,2009003,700
2024-12-2050010,20004,1005006,100
2024-12-1340010,60004,3004006,300
2024-12-0640011,20004,6004006,600
2024-11-291,2009,9005003,5007006,400
2024-11-221,90010,2005004,2001,4006,000
2024-11-151,6008,40002,9001,6005,500
2024-11-086009,10003,1006006,000
2024-11-015007,90002,7005005,200
2024-10-257006,60001,8007004,800
2024-10-188006,50001,8008004,700
2024-10-117006,20001,7007004,500
2024-10-048005,1001001,6007003,500
2024-09-273,6004,2001001,4003,5002,800
2024-09-203,0004,2001001,4002,9002,800
2024-09-132,2003,7001001,4002,1002,300
2024-09-062,4003,5001001,3002,3002,200
2024-08-302,9003,7001001,5002,8002,200
2024-08-231,9004,8002001,5001,7003,300
2024-08-162,1005,4003001,5001,8003,900
2024-08-091,1007,4002001,3009006,100
2024-08-0240013,6001003,30030010,300
2024-07-2660017,2001007,7005009,500
2024-07-19015,00006,50008,500
2024-07-1210013,5001006,10007,400
2024-07-05013,50005,60007,900
2024-06-2890012,80007,4009005,400
2024-06-211,10014,20009,8001,1004,400
2024-06-141,10015,500010,2001,1005,300
2024-06-0790016,200010,7009005,500
2024-05-3190016,800011,0009005,800
2024-05-2470016,400010,4007006,000
2024-05-171,00019,00010013,3009005,700
2024-05-101,50018,90010013,3001,4005,600
2024-05-021,90020,00010013,8001,8006,200
2024-04-262,10013,90007,9002,1006,000
2024-04-191,90015,2001006,7001,8008,500
2024-04-123,20011,5004006,2002,8005,300
2024-04-053,50012,7004006,4003,1006,300
2024-03-295,40011,1001,7004,2003,7006,900
2024-03-2250,5008,80047,5004,0003,0004,800
2024-03-1524,0008,50020,9003,2003,1005,300
2024-03-0817,1009,50010,9003,3006,2006,200
2024-03-0110,2009,6002,3003,4007,9006,200
2024-02-226,7008,7001003,3006,6005,400
2024-02-167,00011,0001002,9006,9008,100
2024-02-096,40014,30003,0006,40011,300
2024-02-028,10010,20002,0008,1008,200
2024-01-266,60012,50003,7006,6008,800
2024-01-197,20011,2001004,2007,1007,000
2024-01-127,40012,0001005,3007,3006,700

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