8001--伊藤忠-【卸売業】【商社】繊維、食料など生活消費関連非資源の利益首位
売上高:140299100-当期純利益:8017700-総資産:144897000-時価:10715441290----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
202501207,1707,2067,1467,1631,341,10059101%100%38%100%100%99%91%101%
202501217,1617,1797,1147,1521,808,000-11100%100%135%99%100%99%91%101%
202501227,1607,1897,0537,0753,479,000-7799%99%192%▼▼99%100%96%90%100%
202501237,1447,1537,0677,0903,266,60015100%99%94%99%101%94%90%100%
202501247,1117,1457,0517,0633,396,300-27100%99%104%100%100%94%90%100%
202501277,1497,1967,0847,1282,111,60065101%100%62%99%100%95%90%101%
202501287,1627,1847,0727,1122,775,700-16100%99%131%99%99%94%90%101%
202501297,2007,2007,1267,1491,359,70037101%99%49%101%100%95%91%101%
202501307,1087,2007,1077,1811,694,60032100%101%125%▲▲100%100%96%91%102%
202501317,1537,2237,1217,1832,006,8002100%100%118%▲▲▲100%96%97%92%102%
202502037,1017,1457,0457,1032,897,500-8099%100%144%98%93%95%91%101%
202502047,1947,2007,0057,0772,791,600-26100%98%96%▼▼101%93%97%91%100%
202502057,0507,1247,0157,1242,309,90047101%101%83%96%94%96%92%101%
202502067,1147,2316,7636,8328,299,100-29296%96%359%98%98%101%91%100%
202502076,8106,8106,6346,6835,035,700-14998%98%61%▼▼100%98%104%91%100%
202502106,6026,6196,5306,5713,215,400-11298%100%64%▼▼▼100%99%106%89%100%
202502126,5016,5356,4276,5313,893,600-4099%100%121%▼▼▼▼101%96%103%91%100%
202502136,6306,7496,6256,6884,086,400157102%101%105%99%94%105%93%102%
202502146,5886,6576,5016,5013,528,400-18797%99%86%100%102%111%91%100%
202502176,4326,4966,4206,4283,238,400-7399%100%92%▼▼100%103%116%89%100%
202502186,3706,4416,3256,3732,654,900-5599%100%82%▼▼▼98%107%116%89%100%
202502196,3506,3606,2096,2094,371,900-16497%98%165%▼▼▼▼99%110%120%86%100%
202502206,1506,1576,0696,1044,421,600-10598%99%101%▼▼▼▼▼102%107%115%85%100%
202502256,4396,5976,3136,5519,573,400447107%102%217%99%105%113%91%107%
202502266,5606,5746,4026,4926,949,200-5999%99%73%100%101%109%90%106%
202502276,8016,9316,7446,77410,007,300282104%100%144%99%101%110%94%111%
202502286,7496,9106,6276,6696,787,200-10598%99%68%101%101%109%93%109%
202503036,7666,8986,7166,8594,062,300190103%101%60%101%100%109%95%112%
202503046,8016,8456,7166,8443,560,700-15100%101%88%99%100%108%95%112%
202503056,8446,8756,7626,7953,267,200-4999%99%92%▼▼101%100%107%95%111%
202503066,7836,8636,7776,8323,537,70037101%101%108%101%101%108%96%112%
202503076,7366,8576,7086,8273,022,800-5100%101%85%100%100%106%96%112%
202503106,8376,8636,7856,8133,084,400-14100%100%102%▼▼101%104%109%99%112%
202503116,6706,7206,5696,7105,231,600-10398%101%170%▼▼▼101%106%108%98%110%
202503126,7156,7846,6936,7792,328,60069101%101%45%100%109%105%99%111%
202503136,8026,8346,7536,7902,599,60011100%100%112%▲▲101%109%104%99%111%
202503146,7536,8556,7486,8343,315,80044101%101%128%▲▲▲101%105%101%100%112%
202503176,8926,9786,8886,9452,778,000111102%101%84%▲▲▲▲97%97%93%100%114%
202503187,3457,3457,1157,1156,214,300170102%97%224%▲▲▲▲▲102%99%94%100%117%
202503197,2207,4347,2017,3936,456,300278104%102%104%▲▲▲▲▲▲100%100%94%100%121%
202503217,2437,3797,2147,2497,220,500-14498%100%112%98%100%93%98%119%
202503247,2647,2887,1007,1552,795,000-9499%98%39%▼▼99%99%94%97%117%
202503257,2257,2487,1147,1192,609,300-3699%99%93%▼▼▼99%97%94%96%110%
202503267,2177,2337,1327,1782,520,60059101%99%97%101%98%94%97%111%
202503277,1707,2477,1467,2473,637,80069101%101%144%▲▲100%96%95%98%109%
202503287,1507,2047,0937,1343,548,700-11398%100%98%100%96%98%96%107%
202503316,9166,9556,8126,9014,110,400-23397%100%116%▼▼100%93%97%93%103%
202504017,0017,0706,9506,9953,200,80094101%100%78%98%90%97%95%104%
202504026,9977,0086,8376,8543,284,900-14198%98%103%101%104%103%93%102%
202504036,5546,6486,4846,6325,488,900-22297%101%167%▼▼101%106%0%90%100%
202504046,4346,5726,4056,5084,519,400-12498%101%82%▼▼▼102%105%0%88%100%
202504086,2246,4486,2026,3304,259,400-17897%102%94%▼▼▼▼99%105%0%86%100%
202504096,2476,3296,1316,2113,936,700-11998%99%92%▼▼▼▼▼101%98%0%84%100%
202504106,7116,8166,6266,7905,072,600579109%101%129%101%102%0%92%109%
202504116,4516,5786,3576,5384,163,900-25296%101%82%99%102%0%88%105%
202504146,6256,6496,5526,5522,587,20014100%99%62%98%102%0%89%105%
202504156,6526,6596,5096,5522,276,6000100%98%88%--101%0%0%89%105%
202504166,4856,5696,4736,5692,039,90017100%101%90%101%0%0%89%106%
202504176,5646,6126,5216,6001,727,80031100%101%85%▲▲101%0%0%89%106%
202504186,6926,7696,6206,7611,732,400161102%101%100%▲▲▲%%%93%109%

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
2025-04-11242,9001,806,10071,500720,800171,4001,085,300
2025-04-04208,9001,939,00070,900730,600138,0001,208,400
2025-03-28211,5001,959,80076,000771,700135,5001,188,100
2025-03-21225,3002,148,10080,300798,300145,0001,349,800
2025-03-14188,4002,414,80083,000856,200105,4001,558,600
2025-03-07193,8002,672,10086,000894,000107,8001,778,100
2025-02-28184,4002,826,50088,300876,90096,1001,949,600
2025-02-21182,5003,147,30080,6001,013,600101,9002,133,700
2025-02-14124,6002,745,40072,800890,70051,8001,854,700
2025-02-07147,7002,536,00069,300845,70078,4001,690,300
2025-01-31125,8001,807,30077,400722,50048,4001,084,800
2025-01-24136,2001,859,90077,400726,00058,8001,133,900
2025-01-17170,3001,709,30079,600697,70090,7001,011,600
2025-01-10209,7001,471,10087,000658,500122,700812,600
2024-12-27239,400996,50092,500574,100146,900422,400
2024-12-20206,1001,309,70087,500622,300118,600687,400
2024-12-13213,1001,189,00087,300594,700125,800594,300
2024-12-06217,3001,259,20096,800588,400120,500670,800
2024-11-29221,8001,475,40094,200587,700127,600887,700
2024-11-22218,4001,181,30086,300531,300132,100650,000
2024-11-15300,300933,600119,200410,500181,100523,100
2024-11-08296,1001,123,400117,800468,300178,300655,100
2024-11-01274,6001,238,200121,400513,500153,200724,700
2024-10-25296,0001,302,900124,500527,300171,500775,600
2024-10-18284,2001,312,700124,100497,000160,100815,700
2024-10-11286,9001,219,30095,200470,500191,700748,800
2024-10-04312,7001,156,300107,800427,400204,900728,900
2024-09-27330,7001,022,900102,200403,800228,500619,100
2024-09-20308,2001,191,50098,100458,100210,100733,400
2024-09-13281,1001,379,70096,500471,400184,600908,300
2024-09-06304,3001,265,900104,500451,400199,800814,500
2024-08-30311,2001,222,000105,900445,100205,300776,900
2024-08-23247,9001,312,70085,000455,100162,900857,600
2024-08-16228,0001,371,60075,400480,000152,600891,600
2024-08-09206,1001,232,00061,800431,100144,300800,900
2024-08-02179,4001,312,10062,700448,800116,700863,300
2024-07-26176,2001,134,50064,200433,000112,000701,500
2024-07-19274,7001,002,90080,900410,700193,800592,200
2024-07-12283,6001,077,80081,200424,700202,400653,100
2024-07-05340,800914,60092,200361,000248,600553,600
2024-06-28332,100858,40089,200359,500242,900498,900
2024-06-21203,9001,081,80060,600390,100143,300691,700
2024-06-14212,1001,004,90071,000401,000141,100603,900
2024-06-07190,9001,119,20062,900410,100128,000709,100
2024-05-31255,2001,030,60077,000400,700178,200629,900
2024-05-24198,5001,123,10063,600434,800134,900688,300
2024-05-17201,9001,212,30064,600455,300137,300757,000
2024-05-10267,1001,180,20067,800436,400199,300743,800
2024-05-02286,7001,007,80067,800437,000218,900570,800
2024-04-26225,0001,277,90068,400496,700156,600781,200
2024-04-19167,3001,737,00059,000637,800108,3001,099,200
2024-04-12192,5001,580,30059,000606,800133,500973,500
2024-04-05222,7001,564,40055,400611,400167,300953,000
2024-03-29399,5001,681,50072,000583,000327,5001,098,500
2024-03-22425,4001,420,40066,600538,600358,800881,800
2024-03-15459,6001,541,20067,300548,100392,300993,100
2024-03-08564,5001,348,40071,800478,300492,700870,100
2024-03-01534,3001,433,30071,900518,100462,400915,200
2024-02-22603,6001,195,10095,600486,100508,000709,000
2024-02-16616,0001,158,10092,800482,700523,200675,400
2024-02-09453,5001,278,500110,200527,000343,300751,500
2024-02-02631,300979,400118,200449,700513,100529,700
2024-01-26576,2001,064,300113,600470,800462,600593,500
2024-01-19618,5001,100,600127,800486,400490,700614,200
2024-01-12629,600822,600138,500412,600491,100410,000

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
2025-04-03 J.P. MORGAN SECURITIES PLC7,334,4140.46%-833,4566,5546,6486,4846,6325,488,900
2025-04-02 J.P. MORGAN SECURITIES PLC8,167,8700.51%879,9066,9977,0086,8376,8543,284,900
2025-03-27 J.P. MORGAN SECURITIES PLC7,287,9640.45%-1,618,9917,1707,2477,1467,2473,637,800
2025-03-19 J.P. MORGAN SECURITIES PLC8,906,9550.56%-1,848,5797,2207,4347,2017,3936,456,300
2025-03-13 J.P. MORGAN SECURITIES PLC10,755,5340.67%-780,9106,8026,8346,7536,7902,599,600
2025-03-12 J.P. MORGAN SECURITIES PLC11,536,4440.72%6,7156,7846,6936,7792,328,600
2025-02-28 J.P. MORGAN SECURITIES PLC7,448,1570.46%-1,782,7436,7496,9106,6276,6696,787,200
2025-02-25 J.P. MORGAN SECURITIES PLC9,230,9000.58%-526,8456,4396,5976,3136,5519,573,400
2025-02-19 J.P. MORGAN SECURITIES PLC9,757,7450.61%-4,017,7506,3506,3606,2096,2094,371,900
2025-02-14 J.P. MORGAN SECURITIES PLC13,775,4950.86%-1,865,5516,5886,6576,5016,5013,528,400
2025-02-07 J.P. MORGAN SECURITIES PLC15,641,0460.98%-816,4566,8106,8106,6346,6835,035,700
2025-02-07 J.P. MORGAN SECURITIES PLC15,641,0460.98%-816,4566,8106,8106,6346,6835,035,700
2025-02-06 J.P. MORGAN SECURITIES PLC16,457,5021.03%7,1147,2316,7636,8328,299,100
2025-02-06 J.P. MORGAN SECURITIES PLC16,457,5021.03%7,1147,2316,7636,8328,299,100
2025-02-05 J.P. MORGAN SECURITIES PLC18,013,0021.13%-1,878,3207,0507,1247,0157,1242,309,900
2025-02-05 J.P. MORGAN SECURITIES PLC18,013,0021.13%7,0507,1247,0157,1242,309,900
2025-01-29 J.P. MORGAN SECURITIES PLC19,891,3221.25%-1,801,6707,2007,2007,1267,1491,359,700
2025-01-22 J.P. MORGAN SECURITIES PLC21,692,9921.36%-828,7947,1607,1897,0537,0753,479,000
2025-01-17 J.P. MORGAN SECURITIES PLC22,521,7861.42%1,068,7457,1007,1497,0367,1043,484,000
2025-01-15 J.P. MORGAN SECURITIES PLC21,453,0411.35%-1,769,9107,4477,4507,1867,1992,985,900
2025-01-08 J.P. MORGAN SECURITIES PLC23,222,9511.46%-1,806,1567,7457,8047,7117,7542,628,500
2024-12-24 J.P. MORGAN SECURITIES PLC25,029,1071.57%-1,654,2207,6417,6777,6037,6471,043,900
2024-12-18 J.P. MORGAN SECURITIES PLC26,683,3271.68%-4,518,0677,6747,7377,6237,6232,404,500
2024-12-04 J.P. MORGAN SECURITIES PLC31,201,3941.96%-1,338,0627,7957,9047,7017,7413,291,100
2024-11-27 J.P. MORGAN SECURITIES PLC32,539,4562.05%-1,994,2387,4277,4277,2707,3253,027,600
2024-11-13 J.P. MORGAN SECURITIES PLC34,533,6942.17%-1,070,7797,9287,9447,7107,7964,322,800
2024-11-06 J.P. MORGAN SECURITIES PLC35,604,4732.24%-2,000,6887,7107,9847,7027,9384,798,400
2024-10-23 J.P. MORGAN SECURITIES PLC37,605,1612.37%-1,107,0947,5907,6607,5537,6002,425,100
2024-10-16 J.P. MORGAN SECURITIES PLC38,712,2552.44%-1,842,4997,5807,7427,5267,6482,502,600
2024-10-02 J.P. MORGAN SECURITIES PLC40,554,7542.55%-1,883,4607,8758,0157,8007,8373,877,900
2024-09-25 Barclays Bank PLC5,480,3960.34%-3,503,2007,7587,8017,6837,6892,575,400
2024-09-24 Barclays Bank PLC8,983,5960.56%-3,453,5687,7267,8107,7067,7582,435,400
2024-09-20 Barclays Bank PLC12,437,1640.78%-3,394,4287,8507,8607,6347,6516,118,300
2024-09-18 J.P. MORGAN SECURITIES PLC42,438,2142.67%-988,2947,3887,4267,2607,3333,046,800
2024-09-11 J.P. MORGAN SECURITIES PLC43,426,5082.74%7,4897,6147,3587,4353,698,600
2024-09-10 Barclays Bank PLC15,831,5920.99%7,5567,6987,5517,5723,328,200
2024-08-23 Barclays Bank PLC15,841,6080.99%-10,8007,1027,1497,0727,1101,932,400
2024-08-22 Barclays Bank PLC15,852,4081.00%10,7327,0457,1407,0227,1272,150,400
2024-08-21 Barclays Bank PLC15,841,6760.99%-8,5007,0507,1127,0067,0902,968,800
2024-08-20 Barclays Bank PLC15,850,1761.00%5,4807,2227,2247,0887,1692,606,500
2024-08-15 J.P. MORGAN SECURITIES PLC47,489,8472.99%-1,014,3947,0037,1336,9997,0692,467,400
2024-08-09 Barclays Bank PLC15,844,6960.99%-6,1626,5676,9726,5576,7307,855,700
2024-08-07 J.P. MORGAN SECURITIES PLC48,504,2413.06%-2,060,0886,1206,8316,1116,5656,503,300
2024-07-24 J.P. MORGAN SECURITIES PLC50,564,3293.19%-839,6947,9007,9387,7907,8031,596,000
2024-07-17 J.P. MORGAN SECURITIES PLC51,404,0233.24%-2,235,5718,1268,1988,0638,1662,273,500
2024-07-03 J.P. MORGAN SECURITIES PLC53,639,5943.38%-1,218,3948,0008,0287,9558,0102,559,500
2024-06-26 J.P. MORGAN SECURITIES PLC54,857,9883.46%-1,443,7907,6177,7657,6037,7334,645,600
2024-06-19 J.P. MORGAN SECURITIES PLC56,301,7783.55%-1,989,4887,3237,4287,2987,3362,132,100
2024-06-11 Barclays Bank PLC15,850,8581.00%1,291,9917,4217,4917,3177,3441,759,800
2024-06-05 J.P. MORGAN SECURITIES PLC58,291,2663.67%-1,928,6887,4297,4337,2247,2912,708,500
2024-05-22 J.P. MORGAN SECURITIES PLC60,219,9543.79%-1,117,2927,3517,3847,2967,3031,934,100
2024-05-15 J.P. MORGAN SECURITIES PLC61,337,2463.87%-1,938,5887,0547,1897,0547,1321,943,700
2024-05-01 J.P. MORGAN SECURITIES PLC63,275,8343.99%-1,028,6427,1107,1847,0787,1313,245,600
2024-04-24 J.P. MORGAN SECURITIES PLC64,304,4764.05%-2,121,0286,6786,8886,6606,8843,529,200
2024-04-22 Barclays Bank PLC14,558,8670.91%-1,294,2606,5636,6376,5206,5772,453,800
2024-04-10 Barclays Bank PLC15,853,1271.00%53,2126,7966,8476,7416,8162,839,800
2024-04-10 J.P. MORGAN SECURITIES PLC66,425,5044.19%-1,025,2946,7966,8476,7416,8162,839,800
2024-04-03 J.P. MORGAN SECURITIES PLC67,450,7984.25%-2,061,4896,3006,8306,2226,76512,568,400
2024-03-25 Barclays Bank PLC15,799,9150.99%-60,9646,6336,6336,5306,5422,942,200
2024-03-21 J.P. MORGAN SECURITIES PLC69,512,2874.38%-1,462,1286,5506,6366,5086,6035,794,400
2024-03-12 Barclays Bank PLC15,860,8791.00%13,4006,3206,3386,1446,2994,257,600
2024-03-11 Barclays Bank PLC15,847,4790.99%-9,7606,5486,5676,3016,3853,959,800
2024-03-06 Barclays Bank PLC15,857,2391.00%10,4806,6396,6446,5746,6242,880,700
2024-03-06 J.P. MORGAN SECURITIES PLC70,974,4154.47%-1,196,4126,6396,6446,5746,6242,880,700

TDnet更新情報

報告日strtime銘柄タイトル
2025031915:30伊藤忠 譲渡制限付株式報酬制度の新規導入、及び役員報酬BIP信託の改定に関するお知らせ
2025022709:20伊藤忠 株式会社セブン&アイ・ホールディングス買収提案に関する検討終了について
2025020613:00伊藤忠 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025012115:30伊藤忠 当社の会社分割(簡易吸収分割)及び当社子会社の会社分割による事業承継並びに株式譲渡(子会社異動)に関するお知らせ
2025012114:00伊藤忠 代表取締役の異動に関するお知らせ
2025011515:30伊藤忠 自己株式の取得状況及び取得終了に関するお知らせ
2025010608:50伊藤忠 自己株式の取得状況に関するお知らせ
2024120208:50伊藤忠 自己株式の取得状況に関するお知らせ
2024110613:00伊藤忠 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024110108:50伊藤忠 自己株式の取得状況に関するお知らせ
2024103015:00伊藤忠 株式会社デサント株式(証券コード:8114)に対する公開買付けの結果に関するお知らせ
2024102315:00伊藤忠 株式会社パスコ株式(証券コード 9232)に対する公開買付けの結果に関するお知らせ
2024100108:50伊藤忠 自己株式の取得状況に関するお知らせ
2024093015:00伊藤忠 株式会社デサント株式(証券コード:8114)に対する公開買付けの開始に関するお知らせ
2024091916:00伊藤忠 タキロンシーアイ株式会社株式(証券コード:4215)に対する公開買付けの結果に関するお知らせ
2024090515:00伊藤忠 株式会社パスコ株式(証券コード 9232)に対する公開買付けの開始に関するお知らせ
2024090208:50伊藤忠 自己株式の取得状況に関するお知らせ
2024080515:00伊藤忠 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080515:00伊藤忠 2024年度 第1四半期 決算説明資料
2024080515:00伊藤忠 自己株式の取得に係る事項の決定に関するお知らせ
2024080515:00伊藤忠 株式会社デサント株式(証券コード:8114)に対する公開買付けの開始予定に関するお知らせ
2024080515:00伊藤忠 タキロンシーアイ株式会社株式(証券コード:4215)に対する公開買付けの開始に関するお知らせ
2024080515:00伊藤忠 所在不明株主の株式買取りに係る事項の決定に関するお知らせ
2024060715:00伊藤忠 投資単位の引下げに関する考え方及び方針等について
2024050813:00伊藤忠 2024年3月期 決算短信〔IFRS〕(連結)
2024050813:00伊藤忠 2023年度決算 2024年度経営計画 説明資料
2024050110:00伊藤忠 上席執行理事及び執行役員の異動に関するお知らせ
2024041715:00伊藤忠 新たな業績連動型株式報酬制度の導入に関するお知らせ
2024040313:00伊藤忠 経営方針「The Brand-new Deal」及び2024年度経営計画に関するお知らせ
2024030108:50伊藤忠 自己株式の取得状況及び取得終了に関するお知らせ
2024020514:00伊藤忠 執行役員の異動等に関するお知らせ
2024020513:00伊藤忠 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020513:00伊藤忠 2023年度 第3四半期決算説明資料
2024011814:00伊藤忠 代表取締役の異動等に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VE5H3502025-03-17 15:33伊藤忠商事株式会社National Indemnity Company変更報告書(特例対象株券等)
S100UMND3502024-11-06 14:31伊藤忠商事株式会社JPモルガン・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)
S100UJSF3502024-10-18 15:12伊藤忠商事株式会社JPモルガン・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)
S100UE353502024-09-19 11:35伊藤忠商事株式会社JPモルガン・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)
S100TAQ03502024-04-19 12:15伊藤忠商事株式会社JPモルガン・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)
S100SPZQ3502024-02-05 09:47伊藤忠商事株式会社JPモルガン・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)

企業サイト更新情報

codecatesite_titlemodified
80011 伊藤忠商事株式会社2025-04-19 16:21:27