1333--マルハニチロ-【水産・農林業】【水産】漁業・養殖のほか冷凍・加工食品にも強み
売上高:10306740-当期純利益:208530-総資産:6718010-時価:159525535----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
202411153,0653,0923,0303,045298,200-7100%99%134%▼▼101%101%99%98%106%
202411183,0463,1043,0383,091215,60046102%101%72%99%99%97%100%107%
202411193,1003,1213,0563,068191,600-2399%99%89%100%100%97%99%107%
202411203,0633,0773,0383,059137,200-9100%100%72%▼▼101%101%99%99%106%
202411213,0293,0753,0233,055185,800-4100%101%135%▼▼▼100%99%98%99%106%
202411223,0553,0803,0333,065189,90010100%100%102%99%99%97%99%106%
202411253,0703,0863,0303,040194,900-2599%99%103%100%99%98%98%106%
202411263,0403,0553,0233,054136,10014100%100%70%98%99%98%99%106%
202411273,0453,0672,9682,987155,900-6898%98%115%101%100%99%97%104%
202411283,0083,0392,9963,035151,60049102%101%97%99%98%98%98%105%
202411293,0283,0282,9883,006147,300-2999%99%97%100%99%100%97%104%
202412023,0003,0122,9773,012168,1006100%100%114%100%99%101%97%105%
202412033,0003,0292,9853,006174,100-6100%100%104%99%98%101%97%104%
202412043,0203,0232,9782,978164,500-2899%99%94%▼▼99%100%102%96%103%
202412052,9782,9832,9482,963207,000-1599%99%126%▼▼▼99%100%102%96%103%
202412062,9762,9852,9522,957143,300-7100%99%69%▼▼▼▼100%101%103%96%103%
202412092,9582,9802,9422,957129,1001100%100%90%99%100%102%96%100%
202412102,9762,9782,9542,957120,5000100%99%93%--100%99%102%96%100%
202412112,9762,9782,9572,966147,2009100%100%122%100%98%102%96%100%
202412122,9802,9932,9652,985186,80019101%100%127%▲▲100%99%102%97%101%
202412132,9662,9842,9512,972165,300-13100%100%88%99%99%102%96%101%
202412162,9702,9772,9382,949155,700-2399%99%94%▼▼99%99%103%96%100%
202412172,9492,9512,9122,916132,300-3499%99%85%▼▼▼100%101%102%95%100%
202412182,9212,9272,9102,912133,200-4100%100%101%▼▼▼▼101%101%102%95%100%
202412192,9122,9452,9122,931136,00019101%101%102%99%100%100%96%101%
202412202,9392,9432,8982,910173,200-2299%99%127%100%103%101%95%100%
202412232,9182,9322,8902,924140,10015100%100%81%101%104%100%96%100%
202412242,9202,9392,9102,937149,80013100%101%107%▲▲100%103%99%97%101%
202412252,9372,9392,9042,939104,4002100%100%70%▲▲▲100%103%99%97%101%
202412262,9432,9522,9362,952155,40014100%100%149%▲▲▲▲101%101%100%98%101%
202412272,9603,0042,9543,000173,30048102%101%112%▲▲▲▲▲101%99%99%100%103%
202412303,0043,0382,9983,037185,40038101%101%107%▲▲▲▲▲▲100%97%99%100%104%
202501063,0323,0573,0133,037256,1000100%100%138%--98%97%99%100%104%
202501073,0373,0412,9882,990272,400-4798%98%106%99%97%100%98%103%
202501083,0003,0052,9572,963155,400-2799%99%57%▼▼99%98%102%98%102%
202501092,9632,9632,9302,942208,400-2199%99%134%▼▼▼100%99%103%97%101%
202501102,9302,9522,9212,933170,900-9100%100%82%▼▼▼▼98%98%102%97%101%
202501142,9522,9702,8922,899282,100-3499%98%165%▼▼▼▼▼100%100%109%95%100%
202501152,8992,9232,8792,909250,30010100%100%89%100%100%109%96%100%
202501162,9002,9212,8882,894182,600-1599%100%73%100%101%109%95%100%
202501172,8942,9112,8742,890165,400-4100%100%91%▼▼100%101%109%95%100%
202501202,8902,9052,8802,893106,2003100%100%64%99%101%108%95%100%
202501212,9242,9252,8922,902104,0009100%99%98%▲▲100%102%109%96%100%
202501222,9032,9192,8982,903129,2001100%100%124%▲▲▲101%102%109%96%100%
202501232,9002,9202,8822,918130,80015101%101%101%▲▲▲▲100%103%108%96%101%
202501242,9312,9532,9162,921174,3003100%100%133%▲▲▲▲▲100%102%107%96%101%
202501272,9592,9702,9272,961137,60041101%100%79%▲▲▲▲▲▲100%101%107%97%102%
202501282,9522,9852,9472,961133,900-1100%100%97%99%99%0%97%102%
202501292,9752,9752,9522,95684,800-5100%99%63%▼▼102%98%0%97%102%
202501302,9673,0142,9573,012209,10057102%102%247%100%98%0%99%104%
202501312,9883,0082,9802,994111,100-1899%100%53%99%99%0%99%104%
202502032,9662,9732,9242,937241,700-5798%99%218%▼▼98%99%0%97%102%
202502042,9602,9702,9062,906169,900-3199%98%70%▼▼▼100%109%0%96%101%
202502052,9002,9172,8832,891172,500-1699%100%102%▼▼▼▼101%109%0%96%100%
202502062,8972,9392,8932,928153,90037101%101%89%101%0%0%97%101%
202502072,9272,9612,9252,943135,80015101%101%88%▲▲100%0%0%98%102%
202502102,9432,9452,9142,930162,500-13100%100%120%98%0%0%97%101%
202502123,2103,2633,1183,154668,900224108%98%412%%%%100%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
2025-02-073,700689,500500606,9003,20082,600
2025-01-315,300552,3001,100462,2004,20090,100
2025-01-244,100519,600300415,0003,800104,600
2025-01-173,700532,200500417,8003,200114,400
2025-01-1010,900432,500800323,30010,100109,200
2024-12-2711,100290,100200183,30010,900106,800
2024-12-2014,400281,800800166,30013,600115,500
2024-12-1313,700270,100400161,50013,300108,600
2024-12-0617,500272,4001,700166,90015,800105,500
2024-11-2913,500274,3001,100166,30012,400108,000
2024-11-2213,900250,3001,300160,30012,60090,000
2024-11-1510,700278,5001,300161,7009,400116,800
2024-11-086,700345,800900173,0005,800172,800
2024-11-015,400307,500900142,3004,500165,200
2024-10-257,600284,3001,700137,0005,900147,300
2024-10-1810,800261,0003,400130,7007,400130,300
2024-10-1145,800259,30012,400129,90033,400129,400
2024-10-0496,400261,30024,300132,40072,100128,900
2024-09-27134,500278,20024,200133,700110,300144,500
2024-09-20232,900293,70047,100123,700185,800170,000
2024-09-13305,000302,40056,200112,800248,800189,600
2024-09-061,259,800254,800439,50074,700820,300180,100
2024-08-30721,500304,000262,60096,400458,900207,600
2024-08-2338,900168,00032,00070,8006,90097,200
2024-08-1637,100151,40032,10068,9005,00082,500
2024-08-0937,000229,70031,900145,4005,10084,300
2024-08-0240,600342,60033,200244,4007,40098,200
2024-07-2645,500345,50033,200249,00012,30096,500
2024-07-1941,500344,60033,600249,2007,90095,400
2024-07-1238,800359,80033,200253,2005,600106,600
2024-07-0539,200456,40033,200348,7006,000107,700
2024-06-2838,800448,50033,200342,4005,600106,100
2024-06-2138,300455,60033,200348,9005,100106,700
2024-06-1439,600457,30033,500347,2006,100110,100
2024-06-0740,400468,00033,500357,1006,900110,900
2024-05-3141,400496,70033,700396,0007,700100,700
2024-05-2442,800502,50033,700396,7009,100105,800
2024-05-1743,400495,10033,700392,9009,700102,200
2024-05-1054,200551,10037,400397,30016,800153,800
2024-05-0247,500546,00035,600402,60011,900143,400
2024-04-2646,000519,20035,600374,70010,400144,500
2024-04-1946,200544,60035,600375,50010,600169,100
2024-04-1251,000507,60034,900364,00016,100143,600
2024-04-0546,600501,40035,000365,70011,600135,700
2024-03-2945,300512,10035,100365,90010,200146,200
2024-03-2253,700506,10035,300359,90018,400146,200
2024-03-1558,500478,40045,700350,50012,800127,900
2024-03-0860,100506,50045,100357,00015,000149,500
2024-03-0167,300495,20044,900356,10022,400139,100
2024-02-2264,200497,20044,900350,90019,300146,300
2024-02-1664,100491,90045,400347,10018,700144,800
2024-02-0966,900499,20045,000350,10021,900149,100
2024-02-0272,000461,90051,100303,70020,900158,200
2024-01-2673,700473,70051,100311,70022,600162,000
2024-01-1979,600524,60051,100332,60028,500192,000
2024-01-1270,800553,90051,000367,60019,800186,300

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
2024-11-20 BNP Paribas Financial Markets SNC00.00%-253,1453,0633,0773,0383,059137,200
2024-11-12 BNP Paribas Financial Markets SNC253,1450.50%10,8002,9052,9952,9032,970412,600
2024-11-12 BNP Paribas Financial Markets SNC253,1450.50%10,8002,9052,9952,9032,970412,600
2024-10-07 BNP Paribas Financial Markets SNC242,3450.47%-123,1003,2393,2613,2063,254257,500
2024-09-24 BNP Paribas Financial Markets SNC365,4450.72%3,1923,2173,1573,178352,900

TDnet更新情報

報告日strtime銘柄タイトル
2025021015:30マルハニチロ 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021015:30マルハニチロ 期末配当予想の修正(増配)に関するお知らせ
2025021015:30マルハニチロ 2025年3月期 第3四半期 決算短信補足資料
2025012715:30マルハニチロ 代表取締役の異動に関するお知らせ
2024111115:00マルハニチロ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111115:00マルハニチロ 2025年3月期 第2四半期(中間期)決算短信補足資料
2024090316:50マルハニチロ 売出価格等の決定に関するお知らせ
2024082615:00マルハニチロ 株式の売出しに関するお知らせ
2024080515:00マルハニチロ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080515:00マルハニチロ 業績予想の修正に関するお知らせ
2024080515:00マルハニチロ 2025年3月期 第1四半期決算短信補足資料
2024070915:00マルハニチロ 公開買付けへの応募及び特別利益の計上(見込)に関するお知らせ
2024061716:00マルハニチロ (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」および「2024年3月期 決算短信補足資料」の一部訂正について
2024050715:00マルハニチロ 2024年3月期 決算短信〔日本基準〕(連結)
2024050715:00マルハニチロ 2024年3月期 決算短信補足資料
2024050715:00マルハニチロ 剰余金の配当(増配)に関するお知らせ
2024032516:00マルハニチロ 株式会社紀文食品(東証プライム、コード番号:2933)との資本業務提携に関するお知らせ
2024020515:00マルハニチロ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020515:00マルハニチロ 業績予想の修正に関するお知らせ
2024020515:00マルハニチロ 2024年3月期第3四半期 決算短信補足資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWJF3502024-12-06 10:12マルハニチロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UK6A3502024-10-22 10:11マルハニチロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UHJP3502024-10-07 10:16マルハニチロ(株)株式会社みずほ銀行大量保有報告書(特例対象株券等)
S100UEIL3502024-09-24 10:20マルハニチロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UAT73502024-09-04 09:02マルハニチロ株式会社大東通商株式会社変更報告書

企業サイト更新情報