| 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 | 3,514 | 3,563 | 3,505 | 3,536 | 300,700 | 25 | 101% | 101% | 121% | ▲ | 98% | 100% | 99% | 98% | 103% |
| 20240726 | 3,568 | 3,572 | 3,506 | 3,506 | 278,200 | -30 | 99% | 98% | 93% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20240729 | 3,558 | 3,569 | 3,531 | 3,553 | 249,500 | 47 | 101% | 100% | 90% | ▲ | 99% | 95% | 101% | 98% | 104% |
| 20240730 | 3,550 | 3,557 | 3,502 | 3,525 | 252,500 | -28 | 99% | 99% | 101% | ▼ | 101% | 98% | 101% | 98% | 103% |
| 20240731 | 3,525 | 3,588 | 3,506 | 3,577 | 338,700 | 52 | 101% | 101% | 134% | ▲ | 99% | 97% | 101% | 99% | 104% |
| 20240801 | 3,542 | 3,543 | 3,478 | 3,514 | 322,100 | -63 | 98% | 99% | 95% | ▼ | 97% | 99% | 103% | 97% | 103% |
| 20240802 | 3,480 | 3,506 | 3,372 | 3,372 | 609,400 | -142 | 96% | 97% | 189% | ▼▼ | 98% | 104% | 108% | 93% | 100% |
| 20240805 | 3,300 | 3,434 | 3,203 | 3,241 | 955,000 | -131 | 96% | 98% | 157% | ▼▼▼ | 102% | 101% | 106% | 90% | 100% |
| 20240806 | 3,381 | 3,504 | 3,340 | 3,450 | 629,500 | 209 | 106% | 102% | 66% | ▲ | 99% | 101% | 105% | 95% | 106% |
| 20240807 | 3,406 | 3,488 | 3,339 | 3,358 | 621,500 | -92 | 97% | 99% | 99% | ▼ | 102% | 103% | 106% | 93% | 104% |
| 20240808 | 3,353 | 3,481 | 3,353 | 3,429 | 389,400 | 71 | 102% | 102% | 63% | ▲ | 99% | 101% | 104% | 95% | 106% |
| 20240809 | 3,420 | 3,449 | 3,336 | 3,389 | 446,200 | -40 | 99% | 99% | 115% | ▼ | 100% | 102% | 105% | 94% | 105% |
| 20240813 | 3,395 | 3,410 | 3,361 | 3,410 | 308,300 | 21 | 101% | 100% | 69% | ▲ | 101% | 103% | 104% | 94% | 105% |
| 20240814 | 3,411 | 3,456 | 3,411 | 3,430 | 236,600 | 20 | 101% | 101% | 77% | ▲▲ | 101% | 103% | 104% | 95% | 106% |
| 20240815 | 3,415 | 3,458 | 3,411 | 3,445 | 219,500 | 15 | 100% | 101% | 93% | ▲▲▲ | 100% | 101% | 102% | 95% | 106% |
| 20240816 | 3,460 | 3,467 | 3,424 | 3,462 | 266,200 | 17 | 100% | 100% | 121% | ▲▲▲▲ | 99% | 103% | 100% | 96% | 107% |
| 20240819 | 3,456 | 3,476 | 3,423 | 3,435 | 299,000 | -27 | 99% | 99% | 112% | ▼ | 102% | 103% | 97% | 96% | 106% |
| 20240820 | 3,458 | 3,532 | 3,457 | 3,523 | 325,400 | 88 | 103% | 102% | 109% | ▲ | 100% | 101% | 95% | 98% | 109% |
| 20240821 | 3,520 | 3,530 | 3,492 | 3,505 | 193,400 | -18 | 99% | 100% | 59% | ▼ | 101% | 102% | 96% | 98% | 108% |
| 20240822 | 3,492 | 3,527 | 3,487 | 3,511 | 233,800 | 6 | 100% | 101% | 121% | ▲ | 100% | 100% | 95% | 98% | 108% |
| 20240823 | 3,543 | 3,555 | 3,524 | 3,550 | 198,500 | 39 | 101% | 100% | 85% | ▲▲ | 100% | 100% | 95% | 99% | 110% |
| 20240826 | 3,543 | 3,554 | 3,516 | 3,553 | 184,300 | 3 | 100% | 100% | 93% | ▲▲▲ | 100% | 99% | 95% | 99% | 110% |
| 20240827 | 3,560 | 3,575 | 3,554 | 3,568 | 219,300 | 15 | 100% | 100% | 119% | ▲▲▲▲ | 100% | 97% | 96% | 100% | 110% |
| 20240828 | 3,568 | 3,578 | 3,544 | 3,557 | 274,300 | -11 | 100% | 100% | 125% | ▼ | 100% | 95% | 97% | 99% | 110% |
| 20240829 | 3,557 | 3,570 | 3,518 | 3,540 | 271,900 | -17 | 100% | 100% | 99% | ▼▼ | 100% | 93% | 98% | 99% | 109% |
| 20240830 | 3,515 | 3,532 | 3,496 | 3,523 | 377,600 | -17 | 100% | 100% | 139% | ▼▼▼ | 98% | 93% | 97% | 99% | 109% |
| 20240902 | 3,549 | 3,557 | 3,445 | 3,468 | 584,300 | -55 | 98% | 98% | 155% | ▼▼▼▼ | 101% | 100% | 104% | 97% | 107% |
| 20240903 | 3,328 | 3,382 | 3,304 | 3,363 | 1,689,300 | -105 | 97% | 101% | 289% | ▼▼▼▼▼ | 98% | 101% | 104% | 94% | 100% |
| 20240904 | 3,327 | 3,395 | 3,264 | 3,265 | 1,098,900 | -98 | 97% | 98% | 65% | ▼▼▼▼▼▼ | 100% | 103% | 106% | 92% | 100% |
| 20240905 | 3,270 | 3,298 | 3,242 | 3,265 | 509,000 | 0 | 100% | 100% | 46% | -- | 101% | 99% | 106% | 92% | 100% |
| 20240906 | 3,265 | 3,302 | 3,260 | 3,300 | 468,200 | 35 | 101% | 101% | 92% | ▲ | 101% | 98% | 105% | 92% | 101% |
| 20240909 | 3,288 | 3,338 | 3,280 | 3,334 | 497,400 | 34 | 101% | 101% | 106% | ▲▲ | 100% | 98% | 103% | 93% | 102% |
| 20240910 | 3,343 | 3,390 | 3,325 | 3,354 | 415,300 | 20 | 101% | 100% | 83% | ▲▲▲ | 96% | 98% | 104% | 94% | 103% |
| 20240911 | 3,331 | 3,332 | 3,179 | 3,197 | 743,000 | -157 | 95% | 96% | 179% | ▼ | 100% | 104% | 106% | 90% | 100% |
| 20240912 | 3,216 | 3,233 | 3,192 | 3,228 | 324,300 | 31 | 101% | 100% | 44% | ▲ | 101% | 104% | 106% | 90% | 101% |
| 20240913 | 3,198 | 3,222 | 3,190 | 3,214 | 243,600 | -14 | 100% | 101% | 75% | ▼ | 101% | 103% | 105% | 90% | 101% |
| 20240917 | 3,226 | 3,266 | 3,205 | 3,266 | 339,900 | 52 | 102% | 101% | 140% | ▲ | 100% | 104% | 104% | 92% | 102% |
| 20240918 | 3,259 | 3,276 | 3,236 | 3,275 | 276,900 | 9 | 100% | 100% | 81% | ▲▲ | 102% | 105% | 103% | 92% | 102% |
| 20240919 | 3,288 | 3,384 | 3,285 | 3,340 | 520,100 | 65 | 102% | 102% | 188% | ▲▲▲ | 100% | 104% | 102% | 94% | 104% |
| 20240920 | 3,332 | 3,355 | 3,311 | 3,318 | 465,800 | -22 | 99% | 100% | 90% | ▼ | 101% | 104% | 101% | 93% | 104% |
| 20240924 | 3,320 | 3,341 | 3,309 | 3,338 | 320,000 | 20 | 101% | 101% | 69% | ▲ | 101% | 102% | 101% | 94% | 104% |
| 20240925 | 3,330 | 3,375 | 3,294 | 3,375 | 306,500 | 37 | 101% | 101% | 96% | ▲▲ | 102% | 100% | 99% | 95% | 106% |
| 20240926 | 3,374 | 3,437 | 3,359 | 3,437 | 432,200 | 62 | 102% | 102% | 141% | ▲▲▲ | 101% | 98% | 98% | 97% | 108% |
| 20240927 | 3,437 | 3,466 | 3,424 | 3,458 | 447,600 | 21 | 101% | 101% | 104% | ▲▲▲▲ | 100% | 99% | 98% | 98% | 108% |
| 20240930 | 3,408 | 3,457 | 3,402 | 3,413 | 373,200 | -45 | 99% | 100% | 83% | ▼ | 99% | 99% | 97% | 97% | 107% |
| 20241001 | 3,415 | 3,421 | 3,383 | 3,384 | 262,900 | -29 | 99% | 99% | 70% | ▼▼ | 100% | 101% | 99% | 98% | 106% |
| 20241002 | 3,360 | 3,376 | 3,334 | 3,346 | 386,700 | -38 | 99% | 100% | 147% | ▼▼▼ | 100% | 99% | 98% | 97% | 105% |
| 20241003 | 3,377 | 3,395 | 3,353 | 3,368 | 340,200 | 22 | 101% | 100% | 88% | ▲ | 102% | 101% | 100% | 97% | 105% |
| 20241004 | 3,330 | 3,390 | 3,327 | 3,386 | 445,600 | 18 | 101% | 102% | 131% | ▲▲ | 100% | 99% | 97% | 98% | 106% |
| 20241007 | 3,403 | 3,414 | 3,380 | 3,387 | 329,900 | 1 | 100% | 100% | 74% | ▲▲▲ | 98% | 100% | 0% | 98% | 106% |
| 20241008 | 3,366 | 3,377 | 3,312 | 3,312 | 384,100 | -75 | 98% | 98% | 116% | ▼ | 101% | 101% | 0% | 96% | 104% |
| 20241009 | 3,313 | 3,350 | 3,313 | 3,333 | 166,400 | 21 | 101% | 101% | 43% | ▲ | 101% | 100% | 0% | 96% | 104% |
| 20241010 | 3,331 | 3,351 | 3,319 | 3,349 | 217,100 | 16 | 100% | 101% | 130% | ▲▲ | 101% | 99% | 0% | 97% | 105% |
| 20241011 | 3,324 | 3,371 | 3,318 | 3,354 | 226,100 | 5 | 100% | 101% | 104% | ▲▲▲ | 100% | 99% | 0% | 97% | 104% |
| 20241015 | 3,354 | 3,376 | 3,344 | 3,353 | 336,400 | -1 | 100% | 100% | 149% | ▼ | 99% | 99% | 0% | 97% | 104% |
| 20241016 | 3,345 | 3,367 | 3,320 | 3,324 | 210,000 | -29 | 99% | 99% | 62% | ▼▼ | 99% | 99% | 0% | 96% | 102% |
| 20241017 | 3,314 | 3,329 | 3,283 | 3,291 | 293,000 | -33 | 99% | 99% | 140% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 3,280 | 3,304 | 3,224 | 3,246 | 368,900 | -45 | 99% | 99% | 126% | ▼▼▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20241021 | 3,257 | 3,321 | 3,243 | 3,317 | 347,400 | 71 | 102% | 102% | 94% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 3,301 | 3,304 | 3,270 | 3,288 | 204,400 | -29 | 99% | 100% | 59% | ▼ | % | % | % | 95% | 101% |
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 | 70,400 | 854,600 | 43,600 | 358,400 | 26,800 | 496,200 |
| 2024-10-11 | 70,600 | 828,100 | 43,900 | 358,900 | 26,700 | 469,200 |
| 2024-10-04 | 93,000 | 800,700 | 43,200 | 318,300 | 49,800 | 482,400 |
| 2024-09-27 | 67,300 | 786,900 | 42,800 | 302,400 | 24,500 | 484,500 |
| 2024-09-20 | 55,400 | 866,300 | 31,700 | 312,000 | 23,700 | 554,300 |
| 2024-09-13 | 36,700 | 949,200 | 9,300 | 337,900 | 27,400 | 611,300 |
| 2024-09-06 | 56,600 | 996,900 | 10,500 | 374,500 | 46,100 | 622,400 |
| 2024-08-30 | 42,200 | 828,000 | 9,300 | 284,900 | 32,900 | 543,100 |
| 2024-08-23 | 79,400 | 832,000 | 48,700 | 258,400 | 30,700 | 573,600 |
| 2024-08-16 | 86,500 | 864,700 | 58,300 | 256,800 | 28,200 | 607,900 |
| 2024-08-09 | 83,800 | 879,800 | 57,500 | 255,700 | 26,300 | 624,100 |
| 2024-08-02 | 83,600 | 1,161,700 | 57,300 | 320,200 | 26,300 | 841,500 |
| 2024-07-26 | 91,300 | 1,175,300 | 57,800 | 344,700 | 33,500 | 830,600 |
| 2024-07-19 | 90,500 | 1,222,000 | 55,700 | 359,400 | 34,800 | 862,600 |
| 2024-07-12 | 86,200 | 1,241,200 | 55,200 | 362,100 | 31,000 | 879,100 |
| 2024-07-05 | 94,700 | 1,293,300 | 55,300 | 369,300 | 39,400 | 924,000 |
| 2024-06-28 | 94,400 | 1,288,800 | 54,900 | 366,400 | 39,500 | 922,400 |
| 2024-06-21 | 86,400 | 1,274,800 | 46,800 | 342,400 | 39,600 | 932,400 |
| 2024-06-14 | 87,200 | 1,291,100 | 47,700 | 344,000 | 39,500 | 947,100 |
| 2024-06-07 | 71,200 | 1,158,700 | 46,600 | 299,300 | 24,600 | 859,400 |
| 2024-05-31 | 62,700 | 1,006,000 | 41,500 | 260,000 | 21,200 | 746,000 |
| 2024-05-24 | 66,500 | 968,100 | 42,500 | 231,900 | 24,000 | 736,200 |
| 2024-05-17 | 71,000 | 916,200 | 46,100 | 232,000 | 24,900 | 684,200 |
| 2024-05-10 | 77,000 | 943,700 | 48,700 | 240,700 | 28,300 | 703,000 |
| 2024-05-02 | 89,600 | 914,600 | 54,700 | 249,800 | 34,900 | 664,800 |
| 2024-04-26 | 800,400 | 1,066,300 | 144,700 | 279,900 | 655,700 | 786,400 |
| 2024-04-19 | 1,288,500 | 1,163,400 | 650,200 | 316,800 | 638,300 | 846,600 |
| 2024-04-12 | 318,500 | 1,094,300 | 286,300 | 298,300 | 32,200 | 796,000 |
| 2024-04-05 | 161,600 | 1,164,500 | 130,600 | 305,200 | 31,000 | 859,300 |
| 2024-03-29 | 100,400 | 1,202,300 | 75,500 | 297,500 | 24,900 | 904,800 |
| 2024-03-22 | 69,000 | 1,211,100 | 47,000 | 305,200 | 22,000 | 905,900 |
| 2024-03-15 | 60,200 | 1,160,700 | 42,200 | 281,100 | 18,000 | 879,600 |
| 2024-03-08 | 70,300 | 1,158,800 | 42,200 | 282,700 | 28,100 | 876,100 |
| 2024-03-01 | 69,200 | 552,100 | 42,400 | 150,100 | 26,800 | 402,000 |
| 2024-02-22 | 58,600 | 435,000 | 43,100 | 132,000 | 15,500 | 303,000 |
| 2024-02-16 | 62,100 | 418,300 | 45,100 | 127,100 | 17,000 | 291,200 |
| 2024-02-09 | 80,200 | 407,100 | 55,200 | 126,500 | 25,000 | 280,600 |
| 2024-02-02 | 70,500 | 397,300 | 57,200 | 124,300 | 13,300 | 273,000 |
| 2024-01-26 | 74,500 | 391,800 | 57,300 | 121,900 | 17,200 | 269,900 |
| 2024-01-19 | 75,600 | 398,900 | 49,300 | 123,000 | 26,300 | 275,900 |
| 2024-01-12 | 69,200 | 410,300 | 49,600 | 123,400 | 19,600 | 286,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-03 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 366,008 | 0.41% | ▼ | -116,000 | 3,377 | 3,395 | 3,353 | 3,368 | 340,200 |
| 2024-09-11 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 482,008 | 0.54% | ▲ | 3,331 | 3,332 | 3,179 | 3,197 | 743,000 | |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 397,676 | 0.44% | ▼ | -68,688 | 3,500 | 3,525 | 3,484 | 3,505 | 401,300 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 466,364 | 0.52% | ▲ | 3,482 | 3,516 | 3,454 | 3,490 | 423,700 | |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 411,323 | 0.46% | ▼ | -46,645 | 3,379 | 3,488 | 3,376 | 3,463 | 1,022,900 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 457,968 | 0.51% | ▲ | 352,998 | 3,395 | 3,449 | 3,393 | 3,427 | 512,700 |
| 2024-04-08 | JPM Securities Japan Co Ltd. | 411,054 | 0.46% | ▼ | -38,770 | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 |
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 275,908 | 0.30% | ▼ | -215,300 | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 |
| 2024-03-28 | JPM Securities Japan Co Ltd. | 449,824 | 0.50% | ▲ | 449,824 | 3,740 | 3,766 | 3,681 | 3,698 | 693,900 |
| 2024-03-12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 491,208 | 0.55% | ▲ | 319,100 | 3,748 | 3,759 | 3,672 | 3,758 | 749,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2593 | 1 | TOP | 伊藤園 企業情報 | 2024-10-23 07:25:37 |
| 2593 | 2 | 電子公告 | 伊藤園 企業情報サイト | 2024-06-19 01:33:36 |
| 2593 | 2 | 株主の皆様へ | 伊藤園 企業情報サイト | 2024-06-19 01:33:35 |
| 2593 | 2 | 有価証券報告書等 | 伊藤園 企業情報サイト | 2024-06-19 01:33:34 |
| 2593 | 2 | 販売状況 | 伊藤園 企業情報サイト | 2024-06-19 01:33:33 |
| 2593 | 2 | 株主総会 | 伊藤園 企業情報サイト | 2024-06-19 01:33:31 |
| 2593 | 2 | 決算説明会等 | 伊藤園 企業情報サイト | 2024-06-19 01:33:30 |
| 2593 | 2 | 社債・格付 | 伊藤園 企業情報サイト | 2024-06-19 01:33:29 |
| 2593 | 2 | 優先株について | 伊藤園 企業情報サイト | 2024-06-19 01:33:28 |
| 2593 | 2 | 株主優待品 | 伊藤園 企業情報サイト | 2024-06-19 01:33:27 |