| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 7,380 | 7,390 | 7,240 | 7,330 | 8,200 | -70 | 99% | 99% | 58% | ▼ | 99% | 98% | 96% | 99% | 103% |
| 20240925 | 7,340 | 7,340 | 7,220 | 7,270 | 10,900 | -60 | 99% | 99% | 133% | ▼▼ | 103% | 99% | 97% | 98% | 102% |
| 20240926 | 7,260 | 7,490 | 7,250 | 7,490 | 11,200 | 220 | 103% | 103% | 103% | ▲ | 101% | 96% | 96% | 100% | 105% |
| 20240927 | 7,300 | 7,470 | 7,280 | 7,390 | 12,500 | -100 | 99% | 101% | 112% | ▼ | 100% | 99% | 98% | 99% | 104% |
| 20240930 | 7,210 | 7,330 | 7,170 | 7,190 | 10,700 | -200 | 97% | 100% | 86% | ▼▼ | 100% | 99% | 98% | 96% | 101% |
| 20241001 | 7,210 | 7,220 | 7,090 | 7,190 | 11,900 | 0 | 100% | 100% | 111% | -- | 97% | 98% | 98% | 96% | 101% |
| 20241002 | 7,200 | 7,250 | 7,010 | 7,010 | 21,100 | -180 | 97% | 97% | 177% | ▼ | 99% | 99% | 98% | 94% | 100% |
| 20241003 | 7,140 | 7,170 | 6,990 | 7,040 | 16,700 | 30 | 100% | 99% | 79% | ▲ | 101% | 100% | 100% | 94% | 100% |
| 20241004 | 7,040 | 7,180 | 7,020 | 7,130 | 12,200 | 90 | 101% | 101% | 73% | ▲▲ | 99% | 98% | 98% | 95% | 102% |
| 20241007 | 7,180 | 7,180 | 7,070 | 7,080 | 8,600 | -50 | 99% | 99% | 70% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20241008 | 7,070 | 7,090 | 7,000 | 7,060 | 4,900 | -20 | 100% | 100% | 57% | ▼▼ | 99% | 100% | 100% | 94% | 101% |
| 20241009 | 7,050 | 7,100 | 7,010 | 7,010 | 6,300 | -50 | 99% | 99% | 129% | ▼▼▼ | 101% | 100% | 100% | 94% | 100% |
| 20241010 | 7,010 | 7,060 | 6,920 | 7,050 | 11,300 | 40 | 101% | 101% | 179% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20241011 | 7,020 | 7,040 | 6,980 | 7,030 | 5,500 | -20 | 100% | 100% | 49% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241015 | 7,100 | 7,100 | 7,000 | 7,030 | 10,700 | 0 | 100% | 99% | 195% | -- | 100% | 100% | 100% | 94% | 100% |
| 20241016 | 7,030 | 7,100 | 6,940 | 7,000 | 8,600 | -30 | 100% | 100% | 80% | ▼ | 100% | 100% | 103% | 93% | 100% |
| 20241017 | 7,000 | 7,040 | 6,980 | 7,030 | 2,400 | 30 | 100% | 100% | 28% | ▲ | 99% | 99% | 103% | 94% | 100% |
| 20241018 | 7,030 | 7,040 | 6,960 | 6,970 | 6,800 | -60 | 99% | 99% | 283% | ▼ | 101% | 100% | 104% | 93% | 100% |
| 20241021 | 6,970 | 7,030 | 6,910 | 7,030 | 6,700 | 60 | 101% | 101% | 99% | ▲ | 100% | 100% | 103% | 94% | 101% |
| 20241022 | 7,000 | 7,040 | 6,970 | 7,000 | 8,600 | -30 | 100% | 100% | 128% | ▼ | 99% | 101% | 103% | 93% | 100% |
| 20241023 | 6,990 | 6,990 | 6,900 | 6,900 | 3,300 | -100 | 99% | 99% | 38% | ▼▼ | 101% | 101% | 105% | 92% | 100% |
| 20241024 | 6,900 | 6,950 | 6,890 | 6,950 | 7,100 | 50 | 101% | 101% | 215% | ▲ | 99% | 101% | 104% | 93% | 101% |
| 20241025 | 6,950 | 6,990 | 6,880 | 6,890 | 10,700 | -60 | 99% | 99% | 151% | ▼ | 102% | 100% | 105% | 93% | 100% |
| 20241028 | 6,890 | 7,040 | 6,890 | 7,030 | 7,800 | 140 | 102% | 102% | 73% | ▲ | 100% | 97% | 103% | 98% | 102% |
| 20241029 | 7,000 | 7,060 | 6,970 | 7,000 | 10,000 | -30 | 100% | 100% | 128% | ▼ | 100% | 97% | 103% | 97% | 102% |
| 20241030 | 7,020 | 7,060 | 6,980 | 7,000 | 27,400 | 0 | 100% | 100% | 274% | -- | 98% | 99% | 103% | 98% | 102% |
| 20241031 | 7,000 | 7,010 | 6,680 | 6,890 | 34,600 | -110 | 98% | 98% | 126% | ▼ | 99% | 101% | 105% | 97% | 100% |
| 20241101 | 6,880 | 6,960 | 6,740 | 6,780 | 15,200 | -110 | 98% | 99% | 44% | ▼▼ | 99% | 99% | 106% | 95% | 100% |
| 20241105 | 6,780 | 6,790 | 6,710 | 6,710 | 5,300 | -70 | 99% | 99% | 35% | ▼▼▼ | 101% | 100% | 107% | 95% | 100% |
| 20241106 | 6,740 | 6,860 | 6,710 | 6,800 | 9,500 | 90 | 101% | 101% | 179% | ▲ | 102% | 103% | 106% | 96% | 101% |
| 20241107 | 6,800 | 6,940 | 6,800 | 6,930 | 10,400 | 130 | 102% | 102% | 109% | ▲▲ | 98% | 105% | 105% | 98% | 103% |
| 20241108 | 6,880 | 6,970 | 6,730 | 6,730 | 14,000 | -200 | 97% | 98% | 135% | ▼ | 99% | 107% | 105% | 95% | 100% |
| 20241111 | 6,780 | 6,790 | 6,740 | 6,740 | 1,900 | 10 | 100% | 99% | 14% | ▲ | 100% | 106% | 104% | 96% | 100% |
| 20241112 | 6,740 | 6,820 | 6,740 | 6,750 | 3,500 | 10 | 100% | 100% | 184% | ▲▲ | 103% | 104% | 104% | 96% | 101% |
| 20241113 | 6,780 | 7,080 | 6,720 | 6,980 | 19,200 | 230 | 103% | 103% | 549% | ▲▲▲ | 103% | 101% | 100% | 99% | 104% |
| 20241114 | 7,030 | 7,330 | 7,030 | 7,230 | 17,100 | 250 | 104% | 103% | 89% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 108% |
| 20241115 | 7,230 | 7,250 | 7,120 | 7,170 | 5,200 | -60 | 99% | 99% | 30% | ▼ | 98% | 101% | 98% | 99% | 107% |
| 20241118 | 7,160 | 7,160 | 7,020 | 7,020 | 9,500 | -150 | 98% | 98% | 183% | ▼▼ | 100% | 102% | 99% | 97% | 105% |
| 20241119 | 7,070 | 7,150 | 7,040 | 7,070 | 6,700 | 50 | 101% | 100% | 71% | ▲ | 99% | 101% | 99% | 98% | 105% |
| 20241120 | 7,070 | 7,120 | 6,980 | 6,980 | 5,600 | -90 | 99% | 99% | 84% | ▼ | 101% | 101% | 100% | 97% | 104% |
| 20241121 | 6,980 | 7,100 | 6,980 | 7,050 | 7,500 | 70 | 101% | 101% | 134% | ▲ | 102% | 98% | 99% | 98% | 105% |
| 20241122 | 7,090 | 7,230 | 7,010 | 7,220 | 13,700 | 170 | 102% | 102% | 183% | ▲▲ | 98% | 96% | 97% | 100% | 108% |
| 20241125 | 7,220 | 7,220 | 7,110 | 7,110 | 9,500 | -110 | 98% | 98% | 69% | ▼ | 99% | 98% | 98% | 98% | 106% |
| 20241126 | 7,120 | 7,120 | 6,990 | 7,020 | 9,700 | -90 | 99% | 99% | 102% | ▼▼ | 98% | 100% | 99% | 97% | 105% |
| 20241127 | 7,030 | 7,030 | 6,880 | 6,920 | 11,000 | -100 | 99% | 98% | 113% | ▼▼▼ | 100% | 101% | 101% | 96% | 103% |
| 20241128 | 6,930 | 7,000 | 6,920 | 6,960 | 5,800 | 40 | 101% | 100% | 53% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20241129 | 6,960 | 7,010 | 6,950 | 6,950 | 6,200 | -10 | 100% | 100% | 107% | ▼ | 100% | 100% | 101% | 96% | 104% |
| 20241202 | 6,950 | 7,020 | 6,950 | 6,980 | 4,200 | 30 | 100% | 100% | 68% | ▲ | 101% | 99% | 100% | 97% | 104% |
| 20241203 | 6,990 | 7,110 | 6,990 | 7,030 | 10,000 | 50 | 101% | 101% | 238% | ▲▲ | 100% | 99% | 100% | 97% | 104% |
| 20241204 | 6,990 | 7,030 | 6,960 | 6,960 | 5,200 | -70 | 99% | 100% | 52% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20241205 | 6,950 | 6,990 | 6,940 | 6,950 | 5,200 | -10 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 96% | 103% |
| 20241206 | 6,940 | 6,960 | 6,890 | 6,930 | 8,100 | -20 | 100% | 100% | 156% | ▼▼▼ | 100% | 100% | 0% | 96% | 103% |
| 20241209 | 6,930 | 6,980 | 6,930 | 6,950 | 4,800 | 20 | 100% | 100% | 59% | ▲ | 99% | 100% | 0% | 96% | 103% |
| 20241210 | 6,950 | 6,970 | 6,890 | 6,890 | 11,800 | -60 | 99% | 99% | 246% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 6,960 | 6,970 | 6,920 | 6,950 | 8,700 | 60 | 101% | 100% | 74% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241212 | 6,950 | 6,980 | 6,920 | 6,940 | 8,700 | -10 | 100% | 100% | 100% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241213 | 6,910 | 6,990 | 6,910 | 6,940 | 9,500 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 0% | 96% | 101% |
| 20241216 | 6,940 | 6,980 | 6,940 | 6,950 | 1,500 | 10 | 100% | 100% | 16% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20241217 | 6,950 | 7,000 | 6,920 | 6,990 | 10,600 | 40 | 101% | 101% | 707% | ▲▲ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 6,970 | 6,980 | 6,920 | 6,920 | 4,600 | -70 | 99% | 99% | 43% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 6,920 | 7,030 | 6,910 | 6,960 | 8,400 | 40 | 101% | 101% | 183% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 6,960 | 7,020 | 6,950 | 6,980 | 7,100 | 20 | 100% | 100% | 85% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 05:22:33 |
| 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 |