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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 3,065 | 3,092 | 3,030 | 3,045 | 298,200 | -7 | 100% | 99% | 134% | ▼▼ | 101% | 101% | 99% | 98% | 106% |
20241118 | 3,046 | 3,104 | 3,038 | 3,091 | 215,600 | 46 | 102% | 101% | 72% | ▲ | 99% | 99% | 97% | 100% | 107% |
20241119 | 3,100 | 3,121 | 3,056 | 3,068 | 191,600 | -23 | 99% | 99% | 89% | ▼ | 100% | 100% | 97% | 99% | 107% |
20241120 | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 | -9 | 100% | 100% | 72% | ▼▼ | 101% | 101% | 99% | 99% | 106% |
20241121 | 3,029 | 3,075 | 3,023 | 3,055 | 185,800 | -4 | 100% | 101% | 135% | ▼▼▼ | 100% | 99% | 98% | 99% | 106% |
20241122 | 3,055 | 3,080 | 3,033 | 3,065 | 189,900 | 10 | 100% | 100% | 102% | ▲ | 99% | 99% | 97% | 99% | 106% |
20241125 | 3,070 | 3,086 | 3,030 | 3,040 | 194,900 | -25 | 99% | 99% | 103% | ▼ | 100% | 99% | 98% | 98% | 106% |
20241126 | 3,040 | 3,055 | 3,023 | 3,054 | 136,100 | 14 | 100% | 100% | 70% | ▲ | 98% | 99% | 98% | 99% | 106% |
20241127 | 3,045 | 3,067 | 2,968 | 2,987 | 155,900 | -68 | 98% | 98% | 115% | ▼ | 101% | 100% | 99% | 97% | 104% |
20241128 | 3,008 | 3,039 | 2,996 | 3,035 | 151,600 | 49 | 102% | 101% | 97% | ▲ | 99% | 98% | 98% | 98% | 105% |
20241129 | 3,028 | 3,028 | 2,988 | 3,006 | 147,300 | -29 | 99% | 99% | 97% | ▼ | 100% | 99% | 100% | 97% | 104% |
20241202 | 3,000 | 3,012 | 2,977 | 3,012 | 168,100 | 6 | 100% | 100% | 114% | ▲ | 100% | 99% | 101% | 97% | 105% |
20241203 | 3,000 | 3,029 | 2,985 | 3,006 | 174,100 | -6 | 100% | 100% | 104% | ▼ | 99% | 98% | 101% | 97% | 104% |
20241204 | 3,020 | 3,023 | 2,978 | 2,978 | 164,500 | -28 | 99% | 99% | 94% | ▼▼ | 99% | 100% | 102% | 96% | 103% |
20241205 | 2,978 | 2,983 | 2,948 | 2,963 | 207,000 | -15 | 99% | 99% | 126% | ▼▼▼ | 99% | 100% | 102% | 96% | 103% |
20241206 | 2,976 | 2,985 | 2,952 | 2,957 | 143,300 | -7 | 100% | 99% | 69% | ▼▼▼▼ | 100% | 101% | 103% | 96% | 103% |
20241209 | 2,958 | 2,980 | 2,942 | 2,957 | 129,100 | 1 | 100% | 100% | 90% | ▲ | 99% | 100% | 102% | 96% | 100% |
20241210 | 2,976 | 2,978 | 2,954 | 2,957 | 120,500 | 0 | 100% | 99% | 93% | -- | 100% | 99% | 102% | 96% | 100% |
20241211 | 2,976 | 2,978 | 2,957 | 2,966 | 147,200 | 9 | 100% | 100% | 122% | ▲ | 100% | 98% | 102% | 96% | 100% |
20241212 | 2,980 | 2,993 | 2,965 | 2,985 | 186,800 | 19 | 101% | 100% | 127% | ▲▲ | 100% | 99% | 102% | 97% | 101% |
20241213 | 2,966 | 2,984 | 2,951 | 2,972 | 165,300 | -13 | 100% | 100% | 88% | ▼ | 99% | 99% | 102% | 96% | 101% |
20241216 | 2,970 | 2,977 | 2,938 | 2,949 | 155,700 | -23 | 99% | 99% | 94% | ▼▼ | 99% | 99% | 103% | 96% | 100% |
20241217 | 2,949 | 2,951 | 2,912 | 2,916 | 132,300 | -34 | 99% | 99% | 85% | ▼▼▼ | 100% | 101% | 102% | 95% | 100% |
20241218 | 2,921 | 2,927 | 2,910 | 2,912 | 133,200 | -4 | 100% | 100% | 101% | ▼▼▼▼ | 101% | 101% | 102% | 95% | 100% |
20241219 | 2,912 | 2,945 | 2,912 | 2,931 | 136,000 | 19 | 101% | 101% | 102% | ▲ | 99% | 100% | 100% | 96% | 101% |
20241220 | 2,939 | 2,943 | 2,898 | 2,910 | 173,200 | -22 | 99% | 99% | 127% | ▼ | 100% | 103% | 101% | 95% | 100% |
20241223 | 2,918 | 2,932 | 2,890 | 2,924 | 140,100 | 15 | 100% | 100% | 81% | ▲ | 101% | 104% | 100% | 96% | 100% |
20241224 | 2,920 | 2,939 | 2,910 | 2,937 | 149,800 | 13 | 100% | 101% | 107% | ▲▲ | 100% | 103% | 99% | 97% | 101% |
20241225 | 2,937 | 2,939 | 2,904 | 2,939 | 104,400 | 2 | 100% | 100% | 70% | ▲▲▲ | 100% | 103% | 99% | 97% | 101% |
20241226 | 2,943 | 2,952 | 2,936 | 2,952 | 155,400 | 14 | 100% | 100% | 149% | ▲▲▲▲ | 101% | 101% | 100% | 98% | 101% |
20241227 | 2,960 | 3,004 | 2,954 | 3,000 | 173,300 | 48 | 102% | 101% | 112% | ▲▲▲▲▲ | 101% | 99% | 99% | 100% | 103% |
20241230 | 3,004 | 3,038 | 2,998 | 3,037 | 185,400 | 38 | 101% | 101% | 107% | ▲▲▲▲▲▲ | 100% | 97% | 99% | 100% | 104% |
20250106 | 3,032 | 3,057 | 3,013 | 3,037 | 256,100 | 0 | 100% | 100% | 138% | -- | 98% | 97% | 99% | 100% | 104% |
20250107 | 3,037 | 3,041 | 2,988 | 2,990 | 272,400 | -47 | 98% | 98% | 106% | ▼ | 99% | 97% | 100% | 98% | 103% |
20250108 | 3,000 | 3,005 | 2,957 | 2,963 | 155,400 | -27 | 99% | 99% | 57% | ▼▼ | 99% | 98% | 102% | 98% | 102% |
20250109 | 2,963 | 2,963 | 2,930 | 2,942 | 208,400 | -21 | 99% | 99% | 134% | ▼▼▼ | 100% | 99% | 103% | 97% | 101% |
20250110 | 2,930 | 2,952 | 2,921 | 2,933 | 170,900 | -9 | 100% | 100% | 82% | ▼▼▼▼ | 98% | 98% | 102% | 97% | 101% |
20250114 | 2,952 | 2,970 | 2,892 | 2,899 | 282,100 | -34 | 99% | 98% | 165% | ▼▼▼▼▼ | 100% | 100% | 109% | 95% | 100% |
20250115 | 2,899 | 2,923 | 2,879 | 2,909 | 250,300 | 10 | 100% | 100% | 89% | ▲ | 100% | 100% | 109% | 96% | 100% |
20250116 | 2,900 | 2,921 | 2,888 | 2,894 | 182,600 | -15 | 99% | 100% | 73% | ▼ | 100% | 101% | 109% | 95% | 100% |
20250117 | 2,894 | 2,911 | 2,874 | 2,890 | 165,400 | -4 | 100% | 100% | 91% | ▼▼ | 100% | 101% | 109% | 95% | 100% |
20250120 | 2,890 | 2,905 | 2,880 | 2,893 | 106,200 | 3 | 100% | 100% | 64% | ▲ | 99% | 101% | 108% | 95% | 100% |
20250121 | 2,924 | 2,925 | 2,892 | 2,902 | 104,000 | 9 | 100% | 99% | 98% | ▲▲ | 100% | 102% | 109% | 96% | 100% |
20250122 | 2,903 | 2,919 | 2,898 | 2,903 | 129,200 | 1 | 100% | 100% | 124% | ▲▲▲ | 101% | 102% | 109% | 96% | 100% |
20250123 | 2,900 | 2,920 | 2,882 | 2,918 | 130,800 | 15 | 101% | 101% | 101% | ▲▲▲▲ | 100% | 103% | 108% | 96% | 101% |
20250124 | 2,931 | 2,953 | 2,916 | 2,921 | 174,300 | 3 | 100% | 100% | 133% | ▲▲▲▲▲ | 100% | 102% | 107% | 96% | 101% |
20250127 | 2,959 | 2,970 | 2,927 | 2,961 | 137,600 | 41 | 101% | 100% | 79% | ▲▲▲▲▲▲ | 100% | 101% | 107% | 97% | 102% |
20250128 | 2,952 | 2,985 | 2,947 | 2,961 | 133,900 | -1 | 100% | 100% | 97% | ▼ | 99% | 99% | 0% | 97% | 102% |
20250129 | 2,975 | 2,975 | 2,952 | 2,956 | 84,800 | -5 | 100% | 99% | 63% | ▼▼ | 102% | 98% | 0% | 97% | 102% |
20250130 | 2,967 | 3,014 | 2,957 | 3,012 | 209,100 | 57 | 102% | 102% | 247% | ▲ | 100% | 98% | 0% | 99% | 104% |
20250131 | 2,988 | 3,008 | 2,980 | 2,994 | 111,100 | -18 | 99% | 100% | 53% | ▼ | 99% | 99% | 0% | 99% | 104% |
20250203 | 2,966 | 2,973 | 2,924 | 2,937 | 241,700 | -57 | 98% | 99% | 218% | ▼▼ | 98% | 99% | 0% | 97% | 102% |
20250204 | 2,960 | 2,970 | 2,906 | 2,906 | 169,900 | -31 | 99% | 98% | 70% | ▼▼▼ | 100% | 109% | 0% | 96% | 101% |
20250205 | 2,900 | 2,917 | 2,883 | 2,891 | 172,500 | -16 | 99% | 100% | 102% | ▼▼▼▼ | 101% | 109% | 0% | 96% | 100% |
20250206 | 2,897 | 2,939 | 2,893 | 2,928 | 153,900 | 37 | 101% | 101% | 89% | ▲ | 101% | 0% | 0% | 97% | 101% |
20250207 | 2,927 | 2,961 | 2,925 | 2,943 | 135,800 | 15 | 101% | 101% | 88% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
20250210 | 2,943 | 2,945 | 2,914 | 2,930 | 162,500 | -13 | 100% | 100% | 120% | ▼ | 98% | 0% | 0% | 97% | 101% |
20250212 | 3,210 | 3,263 | 3,118 | 3,154 | 668,900 | 224 | 108% | 98% | 412% | ▲ | % | % | % | 100% | 109% |
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 |
---|---|---|---|---|---|---|
2025-02-07 | 3,700 | 689,500 | 500 | 606,900 | 3,200 | 82,600 |
2025-01-31 | 5,300 | 552,300 | 1,100 | 462,200 | 4,200 | 90,100 |
2025-01-24 | 4,100 | 519,600 | 300 | 415,000 | 3,800 | 104,600 |
2025-01-17 | 3,700 | 532,200 | 500 | 417,800 | 3,200 | 114,400 |
2025-01-10 | 10,900 | 432,500 | 800 | 323,300 | 10,100 | 109,200 |
2024-12-27 | 11,100 | 290,100 | 200 | 183,300 | 10,900 | 106,800 |
2024-12-20 | 14,400 | 281,800 | 800 | 166,300 | 13,600 | 115,500 |
2024-12-13 | 13,700 | 270,100 | 400 | 161,500 | 13,300 | 108,600 |
2024-12-06 | 17,500 | 272,400 | 1,700 | 166,900 | 15,800 | 105,500 |
2024-11-29 | 13,500 | 274,300 | 1,100 | 166,300 | 12,400 | 108,000 |
2024-11-22 | 13,900 | 250,300 | 1,300 | 160,300 | 12,600 | 90,000 |
2024-11-15 | 10,700 | 278,500 | 1,300 | 161,700 | 9,400 | 116,800 |
2024-11-08 | 6,700 | 345,800 | 900 | 173,000 | 5,800 | 172,800 |
2024-11-01 | 5,400 | 307,500 | 900 | 142,300 | 4,500 | 165,200 |
2024-10-25 | 7,600 | 284,300 | 1,700 | 137,000 | 5,900 | 147,300 |
2024-10-18 | 10,800 | 261,000 | 3,400 | 130,700 | 7,400 | 130,300 |
2024-10-11 | 45,800 | 259,300 | 12,400 | 129,900 | 33,400 | 129,400 |
2024-10-04 | 96,400 | 261,300 | 24,300 | 132,400 | 72,100 | 128,900 |
2024-09-27 | 134,500 | 278,200 | 24,200 | 133,700 | 110,300 | 144,500 |
2024-09-20 | 232,900 | 293,700 | 47,100 | 123,700 | 185,800 | 170,000 |
2024-09-13 | 305,000 | 302,400 | 56,200 | 112,800 | 248,800 | 189,600 |
2024-09-06 | 1,259,800 | 254,800 | 439,500 | 74,700 | 820,300 | 180,100 |
2024-08-30 | 721,500 | 304,000 | 262,600 | 96,400 | 458,900 | 207,600 |
2024-08-23 | 38,900 | 168,000 | 32,000 | 70,800 | 6,900 | 97,200 |
2024-08-16 | 37,100 | 151,400 | 32,100 | 68,900 | 5,000 | 82,500 |
2024-08-09 | 37,000 | 229,700 | 31,900 | 145,400 | 5,100 | 84,300 |
2024-08-02 | 40,600 | 342,600 | 33,200 | 244,400 | 7,400 | 98,200 |
2024-07-26 | 45,500 | 345,500 | 33,200 | 249,000 | 12,300 | 96,500 |
2024-07-19 | 41,500 | 344,600 | 33,600 | 249,200 | 7,900 | 95,400 |
2024-07-12 | 38,800 | 359,800 | 33,200 | 253,200 | 5,600 | 106,600 |
2024-07-05 | 39,200 | 456,400 | 33,200 | 348,700 | 6,000 | 107,700 |
2024-06-28 | 38,800 | 448,500 | 33,200 | 342,400 | 5,600 | 106,100 |
2024-06-21 | 38,300 | 455,600 | 33,200 | 348,900 | 5,100 | 106,700 |
2024-06-14 | 39,600 | 457,300 | 33,500 | 347,200 | 6,100 | 110,100 |
2024-06-07 | 40,400 | 468,000 | 33,500 | 357,100 | 6,900 | 110,900 |
2024-05-31 | 41,400 | 496,700 | 33,700 | 396,000 | 7,700 | 100,700 |
2024-05-24 | 42,800 | 502,500 | 33,700 | 396,700 | 9,100 | 105,800 |
2024-05-17 | 43,400 | 495,100 | 33,700 | 392,900 | 9,700 | 102,200 |
2024-05-10 | 54,200 | 551,100 | 37,400 | 397,300 | 16,800 | 153,800 |
2024-05-02 | 47,500 | 546,000 | 35,600 | 402,600 | 11,900 | 143,400 |
2024-04-26 | 46,000 | 519,200 | 35,600 | 374,700 | 10,400 | 144,500 |
2024-04-19 | 46,200 | 544,600 | 35,600 | 375,500 | 10,600 | 169,100 |
2024-04-12 | 51,000 | 507,600 | 34,900 | 364,000 | 16,100 | 143,600 |
2024-04-05 | 46,600 | 501,400 | 35,000 | 365,700 | 11,600 | 135,700 |
2024-03-29 | 45,300 | 512,100 | 35,100 | 365,900 | 10,200 | 146,200 |
2024-03-22 | 53,700 | 506,100 | 35,300 | 359,900 | 18,400 | 146,200 |
2024-03-15 | 58,500 | 478,400 | 45,700 | 350,500 | 12,800 | 127,900 |
2024-03-08 | 60,100 | 506,500 | 45,100 | 357,000 | 15,000 | 149,500 |
2024-03-01 | 67,300 | 495,200 | 44,900 | 356,100 | 22,400 | 139,100 |
2024-02-22 | 64,200 | 497,200 | 44,900 | 350,900 | 19,300 | 146,300 |
2024-02-16 | 64,100 | 491,900 | 45,400 | 347,100 | 18,700 | 144,800 |
2024-02-09 | 66,900 | 499,200 | 45,000 | 350,100 | 21,900 | 149,100 |
2024-02-02 | 72,000 | 461,900 | 51,100 | 303,700 | 20,900 | 158,200 |
2024-01-26 | 73,700 | 473,700 | 51,100 | 311,700 | 22,600 | 162,000 |
2024-01-19 | 79,600 | 524,600 | 51,100 | 332,600 | 28,500 | 192,000 |
2024-01-12 | 70,800 | 553,900 | 51,000 | 367,600 | 19,800 | 186,300 |
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 SNC | 0 | 0.00% | ▼ | -253,145 | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 |
2024-11-12 | BNP Paribas Financial Markets SNC | 253,145 | 0.50% | ▲ | 10,800 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
2024-11-12 | BNP Paribas Financial Markets SNC | 253,145 | 0.50% | ▲ | 10,800 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
2024-10-07 | BNP Paribas Financial Markets SNC | 242,345 | 0.47% | ▼ | -123,100 | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 |
2024-09-24 | BNP Paribas Financial Markets SNC | 365,445 | 0.72% | ▲ | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250210 | 15:30 | 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) |
20250210 | 15:30 | 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 |
20250210 | 15:30 | マルハニチロ | 2025年3月期 第3四半期 決算短信補足資料 |
20250127 | 15:30 | マルハニチロ | 代表取締役の異動に関するお知らせ |
20241111 | 15:00 | 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) |
20241111 | 15:00 | 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 |
20240903 | 16:50 | マルハニチロ | 売出価格等の決定に関するお知らせ |
20240826 | 15:00 | マルハニチロ | 株式の売出しに関するお知らせ |
20240805 | 15:00 | 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) |
20240805 | 15:00 | マルハニチロ | 業績予想の修正に関するお知らせ |
20240805 | 15:00 | マルハニチロ | 2025年3月期 第1四半期決算短信補足資料 |
20240709 | 15:00 | 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 |
20240617 | 16:00 | 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 |
20240507 | 15:00 | マルハニチロ | 2024年3月期 決算短信〔日本基準〕(連結) |
20240507 | 15:00 | マルハニチロ | 2024年3月期 決算短信補足資料 |
20240507 | 15:00 | マルハニチロ | 剰余金の配当(増配)に関するお知らせ |
20240325 | 16:00 | 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 |
20240205 | 15:00 | 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) |
20240205 | 15:00 | マルハニチロ | 業績予想の修正に関するお知らせ |
20240205 | 15:00 | 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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UWJF | 350 | 2024-12-06 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) |
S100UK6A | 350 | 2024-10-22 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) |
S100UHJP | 350 | 2024-10-07 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) |
S100UEIL | 350 | 2024-09-24 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) |
S100UAT7 | 350 | 2024-09-04 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
code | cate | site_title | modified |
---|---|---|---|
1333 | 1 | マルハニチロ | 2025-02-13 10:24:10 |
1333 | 2 | 2025年3月期第3四半期 決算短信補足資料 | 2025-02-11 00:30:56 |
1333 | 2 | 2025年3月期第3四半期 決算短信(連結) | 2025-02-11 00:30:53 |
1333 | 2 | 2025年 3 月期第2四半期(中間期) 決算説明会資料(2024年11月18日開催)を掲載しました | 2024-11-18 15:30:39 |
1333 | 2 | 2025年3月期第2四半期(中間期) 決算短信補足資料を掲載しました。 | 2024-11-12 01:33:20 |
1333 | 2 | 2025年3月期第2四半期(中間期) 決算短信(連結)を掲載しました。 | 2024-11-12 01:33:19 |
1333 | 2 | 2025年3月期第1四半期 決算短信補足資料を掲載しました | 2024-08-05 23:30:51 |
1333 | 2 | 2025年3月期第1四半期 決算短信(連結)を掲載しました | 2024-08-05 23:30:48 |
1333 | 2 | 第80期 有価証券報告書を掲載しました | 2024-06-25 19:49:57 |
1333 | 2 | 「資本コストや株価を意識した経営の実現に向けた対応」について掲載しました | 2024-06-25 19:49:55 |