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:520354786----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
202503104,7774,7774,7204,724258,200-3100%99%73%100%102%108%100%107%
202503114,7184,7334,7024,727328,0003100%100%127%102%106%111%100%107%
202503124,6684,7854,6554,764418,00037101%102%127%▲▲100%104%108%100%108%
202503134,7704,8164,7614,777377,60013100%100%90%▲▲▲101%106%109%100%108%
202503144,7444,8074,7434,771458,700-6100%101%121%101%106%109%100%108%
202503174,7794,8414,7734,823307,70052101%101%67%101%104%107%100%109%
202503184,8994,9604,8904,942467,100119102%101%152%▲▲101%103%106%100%112%
202503194,9404,9994,9364,983412,50041101%101%88%▲▲▲101%103%108%100%113%
202503214,9515,0174,9515,017906,30034101%101%220%▲▲▲▲101%101%107%100%112%
202503245,0475,1025,0175,076416,00059101%101%46%▲▲▲▲▲101%100%108%100%113%
202503255,0705,1105,0565,097450,40021100%101%108%▲▲▲▲▲▲99%99%108%100%113%
202503265,0905,1055,0375,037551,400-6099%99%122%100%99%108%99%111%
202503275,1015,1245,0785,111624,80074101%100%113%101%101%110%100%113%
202503285,0005,0684,9705,063820,900-4899%101%131%102%104%112%99%111%
202503314,9125,0404,9105,012665,200-5199%102%81%▼▼100%101%109%98%109%
202504015,0455,1085,0395,053603,30041101%100%91%99%99%109%99%109%
202504025,0565,0714,9905,020374,600-3399%99%62%103%105%112%98%107%
202504034,9205,0704,9155,059663,60039101%103%177%100%102%108%99%108%
202504045,0805,1535,0665,103635,70044101%100%96%▲▲103%106%113%100%108%
202504084,8655,0434,8305,022496,100-8198%103%78%100%104%111%98%106%
202504094,9735,0004,9004,953474,100-6999%100%96%▼▼101%103%108%97%105%
202504105,0985,1715,0005,171671,500218104%101%142%102%105%110%100%109%
202504115,0125,1555,0035,096596,800-7599%102%89%101%104%107%99%107%
202504145,1305,2345,1285,178467,50082102%101%78%100%105%106%100%109%
202504155,1845,2175,1695,193241,20015100%100%52%▲▲100%105%105%100%108%
202504165,2325,2685,2125,247308,70054101%100%128%▲▲▲100%105%105%100%106%
202504175,2575,2955,2315,260271,00013100%100%88%▲▲▲▲101%104%104%100%106%
202504185,3005,3305,2705,330218,60070101%101%81%▲▲▲▲▲102%100%103%100%108%
202504215,3365,4655,3265,423408,50093102%102%187%▲▲▲▲▲▲101%98%101%100%109%
202504225,4505,5295,4285,497442,20074101%101%108%▲▲▲▲▲▲▲100%98%96%100%111%
202504235,5205,5395,4785,495406,600-2100%100%92%98%100%98%100%111%
202504245,4525,4535,3125,335510,500-16097%98%126%▼▼101%104%101%97%108%
202504255,2705,3445,2445,311484,200-24100%101%95%▼▼▼102%104%101%97%107%
202504285,2705,3575,2565,357409,30046101%102%85%101%103%100%97%108%
202504305,3305,3855,2885,385511,10028101%101%125%▲▲101%102%99%98%109%
202505015,3955,4605,3745,427399,20042101%101%78%▲▲▲101%102%96%99%110%
202505025,3995,4735,3935,462375,40035101%101%94%▲▲▲▲101%97%95%99%110%
202505075,4685,5305,4585,499480,20037101%101%128%▲▲▲▲▲100%96%93%100%111%
202505085,5205,5235,4445,500448,7001100%100%93%▲▲▲▲▲▲100%95%93%100%111%
202505095,5045,5225,4395,504653,4004100%100%146%▲▲▲▲▲▲▲98%96%94%100%111%
202505125,4265,4395,2575,3241,267,800-18097%98%194%100%100%96%97%104%
202505135,3085,3215,2065,285824,500-3999%100%65%▼▼99%102%98%96%104%
202505145,2195,2415,1335,180527,900-10598%99%64%▼▼▼102%101%100%94%100%
202505155,1255,2505,1225,213447,60033101%102%85%99%98%97%95%101%
202505165,2715,2825,1865,208349,200-5100%99%78%102%97%98%95%101%
202505195,2405,3495,2225,324441,100116102%102%126%98%96%97%97%103%
202505205,2755,2925,1645,181392,900-14397%98%89%100%97%98%94%100%
202505215,1905,2065,1665,173398,500-8100%100%101%▼▼99%98%98%94%100%
202505225,1485,1805,0785,088425,600-8598%99%107%▼▼▼100%99%100%92%100%
202505235,0765,0915,0495,059339,400-2999%100%80%▼▼▼▼100%100%0%92%100%
202505265,0705,1155,0495,056200,800-3100%100%59%▼▼▼▼▼100%101%0%92%100%
202505275,0385,0565,0275,041288,800-15100%100%144%▼▼▼▼▼▼100%101%0%92%100%
202505285,0715,0825,0385,050277,1009100%100%96%100%101%0%92%100%
202505295,0355,0595,0245,050294,1000100%100%106%--101%101%0%92%100%
202505305,0405,0835,0265,083425,50033101%101%145%101%100%0%92%101%
202506025,0505,0935,0455,085270,5002100%101%64%▲▲100%99%0%92%101%
202506035,0855,1195,0625,099244,20014100%100%90%▲▲▲101%0%0%93%101%
202506045,0815,1565,0815,110390,90011100%101%160%▲▲▲▲99%0%0%93%101%
202506055,1025,1255,0625,065295,200-4599%99%76%100%0%0%92%100%
202506065,0655,0945,0335,054289,000-11100%100%98%▼▼%%%95%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
2025-05-30273,10099,300238,90046,90034,20052,400
2025-05-23277,60093,300238,70044,40038,90048,900
2025-05-16259,50085,800239,30043,30020,20042,500
2025-05-09272,80049,300244,10030,70028,70018,600
2025-05-02264,90051,100242,00030,60022,90020,500
2025-04-25266,30046,500247,50028,70018,80017,800
2025-04-18260,90060,400244,70031,00016,20029,400
2025-04-11253,80059,800244,50031,3009,30028,500
2025-04-04268,50051,400247,00031,10021,50020,300
2025-03-28261,50064,800235,90037,90025,60026,900
2025-03-21284,30092,600262,50048,70021,80043,900
2025-03-14235,500111,000220,20054,00015,30057,000
2025-03-07210,400132,100195,10057,80015,30074,300
2025-02-28142,800159,800135,90062,0006,90097,800
2025-02-2122,300224,40016,40079,8005,900144,600
2025-02-1420,900246,20016,30082,2004,600164,000
2025-02-0720,200269,10014,50086,2005,700182,900
2025-01-3125,80055,80014,60031,80011,20024,000
2025-01-2424,90066,30015,80033,8009,10032,500
2025-01-1726,50075,00015,90034,60010,60040,400
2025-01-1032,30075,30016,10034,00016,20041,300
2024-12-2728,90067,10016,30033,00012,60034,100
2024-12-2030,00071,70012,60033,60017,40038,100
2024-12-1324,80075,00012,50038,80012,30036,200
2024-12-0629,80078,30013,70039,70016,10038,600
2024-11-2924,50086,20013,20040,30011,30045,900
2024-11-2232,10086,50013,20040,50018,90046,000
2024-11-1520,60096,30012,50046,5008,10049,800
2024-11-0831,200112,00011,00046,70020,20065,300
2024-11-0139,70077,70022,90039,30016,80038,400
2024-10-2541,70053,10023,10034,70018,60018,400
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
2025-03-17 GOLDMAN SACHS INTERNATIONAL473,4540.47%-52,4074,7794,8414,7734,823307,700
2025-02-17 GOLDMAN SACHS INTERNATIONAL525,8610.51%29,3004,5034,5194,4454,449460,800
2025-02-14 GOLDMAN SACHS INTERNATIONAL496,5610.48%-42,3874,4914,4984,4504,495466,000
2025-02-05 GOLDMAN SACHS INTERNATIONAL538,9480.52%37,8004,4024,4644,3934,431771,800
2025-02-05 GOLDMAN SACHS INTERNATIONAL538,9480.52%37,8004,4024,4644,3934,431771,800
2025-02-04 GOLDMAN SACHS INTERNATIONAL501,1480.48%4,5204,5334,4354,4401,236,200
2025-02-04 GOLDMAN SACHS INTERNATIONAL501,1480.48%-26,8004,5204,5334,4354,4401,236,200
2025-02-03 GOLDMAN SACHS INTERNATIONAL527,9480.51%4,4814,5934,4024,5152,721,200
2025-02-03 GOLDMAN SACHS INTERNATIONAL527,9480.51%4,4814,5934,4024,5152,721,200
2025-01-14 Integrated Core Strategies (Asia) Pte. Ltd.461,0190.44%-145,1634,8724,8834,8344,858442,900
2024-12-24 Integrated Core Strategies (Asia) Pte. Ltd.606,1820.58%-15,3004,9495,0204,8965,004434,500
2024-12-19 JPM Securities Japan Co Ltd.147,3200.14%-1,094,7555,0605,0704,9884,998425,900
2024-12-17 JPM Securities Japan Co Ltd.1,242,0751.20%89,1005,0775,1315,0635,094232,800
2024-12-16 JPM Securities Japan Co Ltd.1,152,9751.11%28,3005,1235,1425,0775,077215,100
2024-12-13 JPM Securities Japan Co Ltd.1,124,6751.09%-57,3005,1085,1655,0845,123382,500
2024-12-11 JPM Securities Japan Co Ltd.1,181,9751.14%-112,6005,1005,1225,0925,095228,400
2024-12-10 JPM Securities Japan Co Ltd.1,294,5751.25%160,1475,1455,1495,0705,081358,900
2024-12-09 Integrated Core Strategies (Asia) Pte. Ltd.621,4820.60%91,3005,1205,1205,0705,120365,900
2024-12-04 Integrated Core Strategies (Asia) Pte. Ltd.530,1820.51%5,1525,1925,1105,127348,700
2024-11-06 JPM Securities Japan Co Ltd.1,134,4281.10%10,4724,7954,8404,7574,760989,500
2024-10-29 JPM Securities Japan Co Ltd.1,123,9561.09%-60,7115,1275,2375,1255,207279,700
2024-10-28 JPM Securities Japan Co Ltd.1,184,6671.15%150,0525,1545,1995,1265,160282,900
2024-10-21 JPM Securities Japan Co Ltd.1,034,6151.00%51,5875,2105,2195,1845,216272,300
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

報告日strtime銘柄タイトル
2025051512:00日ハム 中期経営計画2026進捗説明会
2025050915:40日ハム 2025年3月期決算短信〔IFRS会計基準〕(連結)
2025050915:40日ハム 決算説明会資料~2025年3月期 第4四半期~
2025050915:40日ハム 自己株式の取得枠設定に関するお知らせ
2025050915:40日ハム 投資単位の引下げに関する考え方及び方針等について
2025041415:40日ハム 役員人事に関するお知らせ(社外取締役候補者)
2025021315:40日ハム 自己株式の消却に関するお知らせ
2025020715:40日ハム 2025年3月期 第3四半期決算短信〔IFRS会計基準〕(連結)(公認会計士等による期中レビューの完了)
2025013115:40日ハム 2025年3月期 第3四半期決算短信〔IFRS会計基準〕(連結)
2025013115:40日ハム 業績予想の修正に関するお知らせ
2025013115:40日ハム 役員人事、並びに組織変更に関するお知らせ
2025013115:40日ハム 決算説明会資料~2025年3月期 第3四半期~
2024121715:40日ハム 自己株式の取得状況および取得終了に関するお知らせ
2024121115:40日ハム 米国 LJD Holdings グループの持分取得(子会社化)に関するお知らせ
2024120215:40日ハム 自己株式の取得状況に関するお知らせ
2024110612:00日ハム 中期経営計画2026進捗説明会
2024110115:40日ハム 2025年3月期 第2四半期(中間期)決算短信〔IFRS会計基準〕(連結)
2024110115:40日ハム 決算説明会資料 ~2025年3月期 第2四半期~
2024110115:40日ハム 自己株式の取得状況に関するお知らせ
2024100115:40日ハム 自己株式の取得状況に関するお知らせ
2024090215:40日ハム 自己株式の取得状況に関するお知らせ
2024080815:40日ハム 2025年3月期 第1四半期決算短信〔IFRS会計基準〕(連結)(公認会計士等による期中レビューの完了)
2024080115:40日ハム 2025年3月期第1四半期決算短信〔IFRS会計基準〕(連結)
2024080115:40日ハム 決算説明会資料~2025年3月期 第1四半期~
2024070915:00日ハム 全国農業協同組合連合会との事業連携に関するお知らせ
2024051711:30日ハム ニッポンハムグループ 中期経営計画2026
2024051013:30日ハム 2024年3月期 決算短信〔IFRS会計基準〕(連結)
2024051013:30日ハム 配当方針の変更及び剰余金の配当(増配)に関するお知らせ
2024051013:30日ハム 2024年3月期通期連結業績の前期実績との差異に関するお知らせ
2024051013:30日ハム 株主優待制度の変更に関するお知らせ
2024051013:30日ハム ニッポンハムグループ中期経営計画に関するお知らせ
2024051013:30日ハム 役員向け業績連動型株式報酬制度の継続および一部改定に関するお知らせ
2024051013:30日ハム 自己株式の取得枠設定に関するお知らせ
2024051013:30日ハム 決算説明会資料~2024年3月期 第4四半期~

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VCLN3502025-03-05 15:59日本ハム株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
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