| 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 | 1,873 | 1,903 | 1,872 | 1,880 | 681,900 | 16 | 101% | 100% | 87% | ▲ | 99% | 98% | 97% | 97% | 102% |
| 20240925 | 1,864 | 1,868 | 1,843 | 1,849 | 557,200 | -32 | 98% | 99% | 82% | ▼ | 101% | 97% | 97% | 95% | 100% |
| 20240926 | 1,862 | 1,885 | 1,861 | 1,880 | 848,600 | 32 | 102% | 101% | 152% | ▲ | 100% | 97% | 97% | 97% | 102% |
| 20240927 | 1,870 | 1,875 | 1,852 | 1,875 | 882,100 | -6 | 100% | 100% | 104% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20240930 | 1,815 | 1,843 | 1,806 | 1,819 | 983,100 | -56 | 97% | 100% | 111% | ▼▼ | 99% | 100% | 98% | 94% | 100% |
| 20241001 | 1,830 | 1,830 | 1,811 | 1,812 | 932,700 | -7 | 100% | 99% | 95% | ▼▼▼ | 100% | 101% | 99% | 93% | 100% |
| 20241002 | 1,814 | 1,824 | 1,798 | 1,806 | 710,500 | -7 | 100% | 100% | 76% | ▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241003 | 1,815 | 1,830 | 1,810 | 1,810 | 635,000 | 5 | 100% | 100% | 89% | ▲ | 100% | 100% | 99% | 93% | 100% |
| 20241004 | 1,816 | 1,830 | 1,814 | 1,820 | 677,000 | 10 | 101% | 100% | 107% | ▲▲ | 100% | 99% | 99% | 94% | 101% |
| 20241007 | 1,830 | 1,845 | 1,821 | 1,829 | 747,300 | 9 | 100% | 100% | 110% | ▲▲▲ | 99% | 99% | 100% | 94% | 101% |
| 20241008 | 1,818 | 1,825 | 1,795 | 1,809 | 807,700 | -21 | 99% | 99% | 108% | ▼ | 100% | 100% | 102% | 93% | 100% |
| 20241009 | 1,815 | 1,829 | 1,807 | 1,810 | 581,900 | 1 | 100% | 100% | 72% | ▲ | 100% | 99% | 102% | 93% | 100% |
| 20241010 | 1,814 | 1,826 | 1,810 | 1,810 | 386,100 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 99% | 103% | 96% | 100% |
| 20241011 | 1,805 | 1,812 | 1,799 | 1,800 | 747,100 | -10 | 99% | 100% | 193% | ▼ | 100% | 99% | 103% | 96% | 100% |
| 20241015 | 1,804 | 1,811 | 1,799 | 1,809 | 560,700 | 9 | 100% | 100% | 75% | ▲ | 100% | 98% | 103% | 96% | 100% |
| 20241016 | 1,804 | 1,822 | 1,796 | 1,797 | 624,200 | -12 | 99% | 100% | 111% | ▼ | 99% | 98% | 103% | 96% | 100% |
| 20241017 | 1,800 | 1,805 | 1,783 | 1,783 | 629,500 | -14 | 99% | 99% | 101% | ▼▼ | 100% | 98% | 104% | 95% | 100% |
| 20241018 | 1,788 | 1,798 | 1,780 | 1,786 | 420,000 | 3 | 100% | 100% | 67% | ▲ | 99% | 98% | 104% | 95% | 100% |
| 20241021 | 1,783 | 1,783 | 1,762 | 1,762 | 682,600 | -24 | 99% | 99% | 163% | ▼ | 100% | 100% | 105% | 94% | 100% |
| 20241022 | 1,760 | 1,765 | 1,750 | 1,762 | 748,800 | 0 | 100% | 100% | 110% | -- | 99% | 101% | 105% | 94% | 100% |
| 20241023 | 1,768 | 1,782 | 1,749 | 1,749 | 598,000 | -13 | 99% | 99% | 80% | ▼ | 100% | 103% | 106% | 93% | 100% |
| 20241024 | 1,744 | 1,761 | 1,734 | 1,751 | 881,900 | 2 | 100% | 100% | 147% | ▲ | 100% | 103% | 105% | 93% | 100% |
| 20241025 | 1,751 | 1,754 | 1,735 | 1,752 | 469,300 | 1 | 100% | 100% | 53% | ▲▲ | 101% | 102% | 106% | 93% | 100% |
| 20241028 | 1,751 | 1,772 | 1,745 | 1,764 | 592,400 | 12 | 101% | 101% | 126% | ▲▲▲ | 100% | 100% | 104% | 96% | 101% |
| 20241029 | 1,776 | 1,795 | 1,776 | 1,784 | 690,600 | 20 | 101% | 100% | 117% | ▲▲▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20241030 | 1,798 | 1,811 | 1,787 | 1,805 | 3,268,000 | 21 | 101% | 100% | 473% | ▲▲▲▲▲ | 99% | 103% | 102% | 99% | 103% |
| 20241031 | 1,803 | 1,805 | 1,777 | 1,786 | 1,520,700 | -19 | 99% | 99% | 47% | ▼ | 101% | 105% | 104% | 98% | 102% |
| 20241101 | 1,770 | 1,796 | 1,761 | 1,783 | 1,008,200 | -3 | 100% | 101% | 66% | ▼▼ | 100% | 103% | 104% | 97% | 102% |
| 20241105 | 1,783 | 1,797 | 1,771 | 1,785 | 822,900 | 2 | 100% | 100% | 82% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20241106 | 1,818 | 1,849 | 1,808 | 1,811 | 1,259,400 | 26 | 101% | 100% | 153% | ▲▲ | 101% | 100% | 101% | 100% | 104% |
| 20241107 | 1,829 | 1,855 | 1,827 | 1,855 | 975,800 | 45 | 102% | 101% | 77% | ▲▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20241108 | 1,847 | 1,850 | 1,820 | 1,831 | 869,500 | -24 | 99% | 99% | 89% | ▼ | 99% | 100% | 101% | 99% | 105% |
| 20241111 | 1,825 | 1,834 | 1,804 | 1,806 | 761,700 | -25 | 99% | 99% | 88% | ▼▼ | 100% | 102% | 102% | 97% | 103% |
| 20241112 | 1,806 | 1,815 | 1,797 | 1,798 | 754,000 | -8 | 100% | 100% | 99% | ▼▼▼ | 101% | 102% | 102% | 97% | 103% |
| 20241113 | 1,802 | 1,826 | 1,800 | 1,822 | 735,300 | 24 | 101% | 101% | 98% | ▲ | 99% | 102% | 101% | 98% | 104% |
| 20241114 | 1,819 | 1,827 | 1,799 | 1,808 | 600,500 | -14 | 99% | 99% | 82% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20241115 | 1,823 | 1,840 | 1,814 | 1,828 | 1,109,200 | 20 | 101% | 100% | 185% | ▲ | 100% | 100% | 103% | 99% | 105% |
| 20241118 | 1,828 | 1,856 | 1,828 | 1,837 | 700,900 | 9 | 100% | 100% | 63% | ▲▲ | 100% | 99% | 102% | 99% | 105% |
| 20241119 | 1,842 | 1,850 | 1,833 | 1,847 | 764,800 | 11 | 101% | 100% | 109% | ▲▲▲ | 99% | 98% | 102% | 100% | 106% |
| 20241120 | 1,850 | 1,855 | 1,826 | 1,840 | 498,700 | -7 | 100% | 99% | 65% | ▼ | 100% | 99% | 102% | 99% | 105% |
| 20241121 | 1,835 | 1,843 | 1,827 | 1,827 | 495,300 | -13 | 99% | 100% | 99% | ▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20241122 | 1,820 | 1,835 | 1,813 | 1,828 | 378,400 | 1 | 100% | 100% | 76% | ▲ | 98% | 100% | 102% | 99% | 104% |
| 20241125 | 1,840 | 1,842 | 1,811 | 1,811 | 470,000 | -17 | 99% | 98% | 124% | ▼ | 101% | 102% | 104% | 98% | 103% |
| 20241126 | 1,809 | 1,819 | 1,802 | 1,819 | 385,500 | 8 | 100% | 101% | 82% | ▲ | 99% | 102% | 104% | 98% | 102% |
| 20241127 | 1,815 | 1,821 | 1,799 | 1,805 | 390,500 | -14 | 99% | 99% | 101% | ▼ | 102% | 102% | 104% | 97% | 101% |
| 20241128 | 1,810 | 1,850 | 1,808 | 1,845 | 505,000 | 40 | 102% | 102% | 129% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241129 | 1,836 | 1,839 | 1,821 | 1,828 | 517,800 | -17 | 99% | 100% | 103% | ▼ | 101% | 100% | 103% | 99% | 103% |
| 20241202 | 1,823 | 1,846 | 1,819 | 1,844 | 473,000 | 16 | 101% | 101% | 91% | ▲ | 101% | 100% | 102% | 99% | 103% |
| 20241203 | 1,827 | 1,854 | 1,825 | 1,841 | 658,800 | -3 | 100% | 101% | 139% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241204 | 1,829 | 1,841 | 1,826 | 1,828 | 494,400 | -13 | 99% | 100% | 75% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20241205 | 1,826 | 1,832 | 1,815 | 1,823 | 523,700 | -5 | 100% | 100% | 106% | ▼▼▼ | 100% | 102% | 100% | 99% | 101% |
| 20241206 | 1,828 | 1,835 | 1,818 | 1,822 | 386,200 | -1 | 100% | 100% | 74% | ▼▼▼▼ | 101% | 103% | 0% | 99% | 101% |
| 20241209 | 1,825 | 1,836 | 1,821 | 1,836 | 463,600 | 14 | 101% | 101% | 120% | ▲ | 99% | 102% | 0% | 99% | 102% |
| 20241210 | 1,837 | 1,838 | 1,818 | 1,824 | 414,000 | -12 | 99% | 99% | 89% | ▼ | 101% | 102% | 0% | 99% | 101% |
| 20241211 | 1,834 | 1,855 | 1,834 | 1,846 | 600,600 | 22 | 101% | 101% | 145% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20241212 | 1,855 | 1,865 | 1,846 | 1,857 | 538,000 | 12 | 101% | 100% | 90% | ▲▲ | 101% | 99% | 0% | 100% | 103% |
| 20241213 | 1,860 | 1,884 | 1,860 | 1,880 | 949,100 | 23 | 101% | 101% | 176% | ▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241216 | 1,893 | 1,895 | 1,872 | 1,875 | 360,300 | -5 | 100% | 99% | 38% | ▼ | 100% | 98% | 0% | 100% | 104% |
| 20241217 | 1,865 | 1,884 | 1,863 | 1,868 | 316,200 | -8 | 100% | 100% | 88% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 1,865 | 1,868 | 1,844 | 1,844 | 287,600 | -24 | 99% | 99% | 91% | ▼▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 1,838 | 1,857 | 1,835 | 1,848 | 383,600 | 4 | 100% | 101% | 133% | ▲ | 97% | 0% | 0% | 98% | 102% |
| 20241220 | 1,871 | 1,871 | 1,819 | 1,820 | 758,600 | -28 | 99% | 97% | 198% | ▼ | % | % | % | 97% | 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 | 31,800 | 260,400 | 23,100 | 93,000 | 8,700 | 167,400 |
| 2024-12-06 | 29,200 | 292,100 | 22,200 | 99,000 | 7,000 | 193,100 |
| 2024-11-29 | 30,800 | 301,400 | 22,700 | 104,100 | 8,100 | 197,300 |
| 2024-11-22 | 17,300 | 334,700 | 7,900 | 115,900 | 9,400 | 218,800 |
| 2024-11-15 | 34,300 | 352,900 | 26,900 | 114,300 | 7,400 | 238,600 |
| 2024-11-08 | 26,800 | 399,600 | 21,400 | 117,100 | 5,400 | 282,500 |
| 2024-11-01 | 28,200 | 463,100 | 21,400 | 107,200 | 6,800 | 355,900 |
| 2024-10-25 | 32,400 | 463,000 | 18,200 | 106,200 | 14,200 | 356,800 |
| 2024-10-18 | 31,000 | 443,500 | 19,800 | 104,000 | 11,200 | 339,500 |
| 2024-10-11 | 44,500 | 436,900 | 31,800 | 112,300 | 12,700 | 324,600 |
| 2024-10-04 | 38,200 | 443,500 | 31,300 | 117,400 | 6,900 | 326,100 |
| 2024-09-27 | 39,400 | 411,900 | 30,600 | 109,900 | 8,800 | 302,000 |
| 2024-09-20 | 48,300 | 461,700 | 30,600 | 113,300 | 17,700 | 348,400 |
| 2024-09-13 | 46,200 | 479,600 | 30,400 | 112,500 | 15,800 | 367,100 |
| 2024-09-06 | 46,800 | 470,000 | 30,900 | 113,900 | 15,900 | 356,100 |
| 2024-08-30 | 43,600 | 480,000 | 35,500 | 129,300 | 8,100 | 350,700 |
| 2024-08-23 | 58,500 | 373,600 | 52,400 | 100,900 | 6,100 | 272,700 |
| 2024-08-16 | 61,100 | 366,800 | 57,100 | 103,400 | 4,000 | 263,400 |
| 2024-08-09 | 67,400 | 390,200 | 57,100 | 100,600 | 10,300 | 289,600 |
| 2024-08-02 | 60,200 | 483,300 | 48,600 | 126,900 | 11,600 | 356,400 |
| 2024-07-26 | 64,100 | 556,600 | 50,400 | 140,900 | 13,700 | 415,700 |
| 2024-07-19 | 58,300 | 588,000 | 48,800 | 151,700 | 9,500 | 436,300 |
| 2024-07-12 | 57,800 | 596,300 | 48,900 | 146,500 | 8,900 | 449,800 |
| 2024-07-05 | 61,000 | 642,500 | 49,000 | 161,300 | 12,000 | 481,200 |
| 2024-06-28 | 36,800 | 643,800 | 30,300 | 154,000 | 6,500 | 489,800 |
| 2024-06-21 | 38,700 | 751,100 | 31,600 | 152,600 | 7,100 | 598,500 |
| 2024-06-14 | 47,100 | 769,800 | 28,700 | 164,600 | 18,400 | 605,200 |
| 2024-06-07 | 33,800 | 900,800 | 28,400 | 233,000 | 5,400 | 667,800 |
| 2024-05-31 | 33,000 | 849,700 | 24,400 | 185,000 | 8,600 | 664,700 |
| 2024-05-24 | 35,300 | 778,400 | 24,500 | 162,000 | 10,800 | 616,400 |
| 2024-05-17 | 41,500 | 626,900 | 26,000 | 129,400 | 15,500 | 497,500 |
| 2024-05-10 | 34,900 | 217,000 | 20,400 | 64,900 | 14,500 | 152,100 |
| 2024-05-02 | 39,700 | 225,100 | 20,500 | 70,900 | 19,200 | 154,200 |
| 2024-04-26 | 37,000 | 227,700 | 20,400 | 72,500 | 16,600 | 155,200 |
| 2024-04-19 | 34,200 | 257,000 | 19,500 | 75,900 | 14,700 | 181,100 |
| 2024-04-12 | 36,500 | 218,800 | 20,900 | 71,500 | 15,600 | 147,300 |
| 2024-04-05 | 61,900 | 216,300 | 21,100 | 67,400 | 40,800 | 148,900 |
| 2024-03-29 | 48,300 | 222,900 | 26,000 | 71,300 | 22,300 | 151,600 |
| 2024-03-22 | 103,100 | 208,900 | 77,000 | 59,500 | 26,100 | 149,400 |
| 2024-03-15 | 67,700 | 216,600 | 46,700 | 66,800 | 21,000 | 149,800 |
| 2024-03-08 | 40,700 | 297,500 | 25,400 | 100,000 | 15,300 | 197,500 |
| 2024-03-01 | 41,200 | 290,300 | 23,500 | 72,200 | 17,700 | 218,100 |
| 2024-02-22 | 45,400 | 270,200 | 22,900 | 62,900 | 22,500 | 207,300 |
| 2024-02-16 | 42,000 | 311,000 | 22,900 | 70,600 | 19,100 | 240,400 |
| 2024-02-09 | 38,700 | 400,000 | 22,900 | 81,200 | 15,800 | 318,800 |
| 2024-02-02 | 40,100 | 489,100 | 22,900 | 101,600 | 17,200 | 387,500 |
| 2024-01-26 | 40,200 | 296,800 | 23,100 | 66,200 | 17,100 | 230,600 |
| 2024-01-19 | 50,300 | 312,100 | 23,100 | 69,700 | 27,200 | 242,400 |
| 2024-01-12 | 47,200 | 324,300 | 23,600 | 81,600 | 23,600 | 242,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241119 | 10:00 | 日清粉Ｇ | 子会社による大谷翔平さんとの広告出演契約締結について |
| 20241030 | 15:30 | 日清粉Ｇ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:30 | 日清粉Ｇ | 日清製粉グループ 第２四半期（中間期）連結決算、通期連結業績予想 |
| 20241030 | 15:30 | 日清粉Ｇ | 2025年３月期 第２四半期（中間期）決算 補足説明資料 |
| 20241030 | 15:30 | 日清粉Ｇ | 「中期経営計画２０２６」の数値目標等修正に関するお知らせ |
| 20241030 | 15:30 | 日清粉Ｇ | 配当予想の修正（増配）に関するお知らせ |
| 20240807 | 15:30 | 日清粉Ｇ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（監査法人による期中レビューの完了） |
| 20240731 | 15:30 | 日清粉Ｇ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | 日清粉Ｇ | 日清製粉グループ 第1四半期連結累計期間決算、通期連結業績予想 |
| 20240731 | 15:30 | 日清粉Ｇ | 2025年3月期 第1四半期決算 補足説明資料 |
| 20240626 | 15:30 | 日清粉Ｇ | 当社定時株主総会における企業価値及び株主共同の利益の確保・向上のための取組みとしての適正な対応方針(買収への対応方針)の更新の承認に関するお知らせ |
| 20240515 | 15:30 | 日清粉Ｇ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | 日清粉Ｇ | 日清製粉グループ 連結決算、次期連結業績予想 |
| 20240515 | 15:30 | 日清粉Ｇ | 2024年3月期 決算補足説明資料 |
| 20240515 | 15:30 | 日清粉Ｇ | 剰余金の配当に関するお知らせ |
| 20240515 | 15:30 | 日清粉Ｇ | 当社取締役等に対する株式報酬制度の株式追加取得に関するお知らせ |
| 20240515 | 15:30 | 日清粉Ｇ | 企業価値及び株主共同の利益の確保・向上のための取組みとしての適正な対応方針(買収への対応方針)の更新に関するお知らせ |
| 20240130 | 15:30 | 日清粉Ｇ | ２０２４年３月期 第３四半期決算 補足説明資料 |
| 20240130 | 15:30 | 日清粉Ｇ | ２０２４年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:30 | 日清粉Ｇ | 日清製粉グループ 第３四半期連結累計期間決算、通期連結業績予想 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2002 | 1 | 日清製粉グループ | 2024-12-21 16:26:58 |
| 2002 | 2 | 株主優待 | IR情報 | 日清製粉グループ | 2024-06-18 10:50:15 |
| 2002 | 2 | 株主総会 | IR情報 | 日清製粉グループ | 2024-06-18 10:50:14 |
| 2002 | 2 | 株主還元 | IR情報 | 日清製粉グループ | 2024-06-18 10:50:13 |
| 2002 | 2 | 株式情報 | IR情報 | 日清製粉グループ | 2024-06-18 10:50:12 |
| 2002 | 2 | 財務データ（BS,PL,CF） | 業績・財務情報 | 日清製粉グループ | 2024-06-18 10:50:10 |
| 2002 | 2 | 業績ハイライト | 業績・財務情報 | 日清製粉グループ | 2024-06-18 10:50:09 |
| 2002 | 2 | ディスクロージャーポリシー | IR情報 | 日清製粉グループ | 2024-06-18 10:50:08 |
| 2002 | 2 | コーポレートガバナンス | IR情報 | 日清製粉グループ | 2024-06-18 10:50:07 |
| 2002 | 2 | 経営計画 | IR資料室 | 日清製粉グループ | 2024-06-18 10:50:06 |