| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,300 | 4,350 | 4,255 | 4,325 | 83,200 | 15 | 100% | 101% | 163% | ▲ | 100% | 102% | 90% | 98% | 103% |
| 20240726 | 4,345 | 4,360 | 4,290 | 4,340 | 49,400 | 15 | 100% | 100% | 59% | ▲▲ | 101% | 93% | 90% | 98% | 103% |
| 20240729 | 4,365 | 4,400 | 4,355 | 4,390 | 43,100 | 50 | 101% | 101% | 87% | ▲▲▲ | 99% | 89% | 90% | 99% | 104% |
| 20240730 | 4,390 | 4,390 | 4,325 | 4,335 | 45,400 | -55 | 99% | 99% | 105% | ▼ | 102% | 85% | 91% | 98% | 103% |
| 20240731 | 4,365 | 4,470 | 4,360 | 4,445 | 102,500 | 110 | 103% | 102% | 226% | ▲ | 93% | 86% | 91% | 100% | 106% |
| 20240801 | 4,375 | 4,440 | 4,020 | 4,050 | 237,000 | -395 | 91% | 93% | 231% | ▼ | 98% | 94% | 99% | 91% | 100% |
| 20240802 | 3,980 | 3,995 | 3,905 | 3,905 | 155,700 | -145 | 96% | 98% | 66% | ▼▼ | 93% | 97% | 103% | 88% | 100% |
| 20240805 | 3,835 | 3,880 | 3,575 | 3,585 | 174,800 | -320 | 92% | 93% | 112% | ▼▼▼ | 97% | 99% | 106% | 81% | 100% |
| 20240806 | 3,795 | 3,815 | 3,665 | 3,700 | 138,800 | 115 | 103% | 97% | 79% | ▲ | 101% | 102% | 108% | 83% | 103% |
| 20240807 | 3,700 | 3,840 | 3,685 | 3,750 | 109,800 | 50 | 101% | 101% | 79% | ▲▲ | 101% | 102% | 108% | 84% | 105% |
| 20240808 | 3,700 | 3,785 | 3,700 | 3,730 | 108,200 | -20 | 99% | 101% | 99% | ▼ | 98% | 101% | 106% | 84% | 104% |
| 20240809 | 3,790 | 3,790 | 3,670 | 3,710 | 154,400 | -20 | 99% | 98% | 143% | ▼▼ | 100% | 103% | 107% | 83% | 103% |
| 20240813 | 3,740 | 3,755 | 3,700 | 3,755 | 58,700 | 45 | 101% | 100% | 38% | ▲ | 100% | 104% | 106% | 84% | 105% |
| 20240814 | 3,765 | 3,795 | 3,745 | 3,775 | 58,700 | 20 | 101% | 100% | 100% | ▲▲ | 100% | 103% | 106% | 85% | 105% |
| 20240815 | 3,775 | 3,780 | 3,740 | 3,770 | 64,300 | -5 | 100% | 100% | 110% | ▼ | 101% | 102% | 105% | 85% | 105% |
| 20240816 | 3,815 | 3,835 | 3,790 | 3,835 | 61,000 | 65 | 102% | 101% | 95% | ▲ | 99% | 101% | 104% | 86% | 107% |
| 20240819 | 3,845 | 3,845 | 3,790 | 3,815 | 83,600 | -20 | 99% | 99% | 137% | ▼ | 102% | 103% | 104% | 86% | 106% |
| 20240820 | 3,840 | 3,925 | 3,835 | 3,900 | 115,600 | 85 | 102% | 102% | 138% | ▲ | 100% | 102% | 101% | 88% | 109% |
| 20240821 | 3,900 | 3,930 | 3,875 | 3,890 | 56,000 | -10 | 100% | 100% | 48% | ▼ | 100% | 102% | 101% | 88% | 109% |
| 20240822 | 3,890 | 3,905 | 3,870 | 3,895 | 31,700 | 5 | 100% | 100% | 57% | ▲ | 100% | 101% | 101% | 88% | 109% |
| 20240823 | 3,895 | 3,920 | 3,880 | 3,900 | 51,100 | 5 | 100% | 100% | 161% | ▲▲ | 101% | 102% | 100% | 88% | 109% |
| 20240826 | 3,900 | 3,955 | 3,885 | 3,945 | 73,400 | 45 | 101% | 101% | 144% | ▲▲▲ | 100% | 101% | 99% | 89% | 110% |
| 20240827 | 3,945 | 3,980 | 3,945 | 3,960 | 48,800 | 15 | 100% | 100% | 66% | ▲▲▲▲ | 100% | 101% | 99% | 89% | 110% |
| 20240828 | 3,950 | 3,970 | 3,930 | 3,935 | 25,400 | -25 | 99% | 100% | 52% | ▼ | 100% | 102% | 99% | 89% | 110% |
| 20240829 | 3,940 | 3,955 | 3,920 | 3,945 | 40,700 | 10 | 100% | 100% | 160% | ▲ | 101% | 100% | 100% | 97% | 110% |
| 20240830 | 3,930 | 3,980 | 3,925 | 3,960 | 68,200 | 15 | 100% | 101% | 168% | ▲▲ | 100% | 99% | 99% | 100% | 110% |
| 20240902 | 3,965 | 4,010 | 3,935 | 3,965 | 61,900 | 5 | 100% | 100% | 91% | ▲▲▲ | 101% | 99% | 99% | 100% | 111% |
| 20240903 | 3,965 | 4,010 | 3,965 | 4,005 | 38,900 | 40 | 101% | 101% | 63% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20240904 | 3,950 | 3,970 | 3,910 | 3,935 | 109,300 | -70 | 98% | 100% | 281% | ▼ | 99% | 99% | 99% | 98% | 106% |
| 20240905 | 3,935 | 3,950 | 3,900 | 3,905 | 78,400 | -30 | 99% | 99% | 72% | ▼▼ | 99% | 98% | 100% | 98% | 105% |
| 20240906 | 3,930 | 3,940 | 3,880 | 3,910 | 42,100 | 5 | 100% | 99% | 54% | ▲ | 101% | 100% | 102% | 98% | 105% |
| 20240909 | 3,855 | 3,885 | 3,830 | 3,885 | 85,800 | -25 | 99% | 101% | 204% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20240910 | 3,900 | 3,925 | 3,885 | 3,915 | 68,900 | 30 | 101% | 100% | 80% | ▲ | 99% | 99% | 101% | 98% | 104% |
| 20240911 | 3,905 | 3,915 | 3,830 | 3,850 | 81,000 | -65 | 98% | 99% | 118% | ▼ | 99% | 101% | 102% | 96% | 102% |
| 20240912 | 3,860 | 3,875 | 3,830 | 3,840 | 56,900 | -10 | 100% | 99% | 70% | ▼▼ | 99% | 101% | 103% | 96% | 101% |
| 20240913 | 3,840 | 3,840 | 3,800 | 3,805 | 66,400 | -35 | 99% | 99% | 117% | ▼▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20240917 | 3,840 | 3,875 | 3,830 | 3,865 | 58,200 | 60 | 102% | 101% | 88% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20240918 | 3,875 | 3,885 | 3,835 | 3,875 | 46,900 | 10 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 101% | 97% | 102% |
| 20240919 | 3,895 | 3,915 | 3,865 | 3,880 | 50,600 | 5 | 100% | 100% | 108% | ▲▲▲ | 101% | 102% | 102% | 97% | 102% |
| 20240920 | 3,850 | 3,890 | 3,850 | 3,870 | 96,600 | -10 | 100% | 101% | 191% | ▼ | 99% | 100% | 100% | 97% | 102% |
| 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% | 99% | 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% | 98% | 99% | 102% |
| 20241004 | 3,900 | 3,920 | 3,895 | 3,910 | 62,800 | 30 | 101% | 100% | 94% | ▲▲ | 100% | 98% | 96% | 100% | 103% |
| 20241007 | 3,950 | 3,960 | 3,905 | 3,940 | 71,900 | 30 | 101% | 100% | 114% | ▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241008 | 3,895 | 3,895 | 3,855 | 3,865 | 104,300 | -75 | 98% | 99% | 145% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241009 | 3,860 | 3,880 | 3,830 | 3,855 | 103,100 | -10 | 100% | 100% | 99% | ▼▼ | 101% | 100% | 0% | 98% | 101% |
| 20241010 | 3,850 | 3,885 | 3,835 | 3,885 | 47,000 | 30 | 101% | 101% | 46% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241011 | 3,865 | 3,880 | 3,850 | 3,850 | 60,400 | -35 | 99% | 100% | 129% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241015 | 3,880 | 3,880 | 3,845 | 3,865 | 52,700 | 15 | 100% | 100% | 87% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241016 | 3,845 | 3,880 | 3,840 | 3,840 | 49,200 | -25 | 99% | 100% | 93% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241017 | 3,845 | 3,860 | 3,825 | 3,825 | 33,000 | -15 | 100% | 99% | 67% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 3,840 | 3,860 | 3,835 | 3,840 | 33,400 | 15 | 100% | 100% | 101% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 3,860 | 3,860 | 3,830 | 3,835 | 51,700 | -5 | 100% | 99% | 155% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 3,830 | 3,830 | 3,790 | 3,795 | 109,200 | -40 | 99% | 99% | 211% | ▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:22:49 |
| 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 |
| 2296 | 2 | IR Information | 2024-06-19 01:25:20 |