| 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 | 6,990 | 7,000 | 6,910 | 7,000 | 4,800 | -10 | 100% | 100% | 72% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20240925 | 6,950 | 6,980 | 6,890 | 6,970 | 5,100 | -30 | 100% | 100% | 106% | ▼▼ | 102% | 101% | 100% | 96% | 101% |
| 20240926 | 6,940 | 7,080 | 6,940 | 7,070 | 14,100 | 100 | 101% | 102% | 276% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20240927 | 6,930 | 7,050 | 6,930 | 6,960 | 6,600 | -110 | 98% | 100% | 47% | ▼ | 101% | 101% | 100% | 96% | 101% |
| 20240930 | 6,940 | 6,990 | 6,830 | 6,980 | 5,500 | 20 | 100% | 101% | 83% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20241001 | 6,980 | 7,040 | 6,950 | 7,000 | 4,800 | 20 | 100% | 100% | 87% | ▲▲ | 98% | 101% | 99% | 96% | 102% |
| 20241002 | 6,980 | 6,980 | 6,830 | 6,850 | 10,300 | -150 | 98% | 98% | 215% | ▼ | 101% | 100% | 98% | 94% | 100% |
| 20241003 | 6,950 | 7,040 | 6,930 | 7,000 | 6,300 | 150 | 102% | 101% | 61% | ▲ | 101% | 99% | 98% | 97% | 102% |
| 20241004 | 6,980 | 7,070 | 6,970 | 7,030 | 5,300 | 30 | 100% | 101% | 84% | ▲▲ | 100% | 98% | 96% | 97% | 103% |
| 20241007 | 7,050 | 7,050 | 7,000 | 7,030 | 3,500 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 97% | 98% | 103% |
| 20241008 | 7,010 | 7,010 | 6,900 | 6,980 | 2,400 | -50 | 99% | 100% | 69% | ▼ | 99% | 100% | 99% | 99% | 102% |
| 20241009 | 6,980 | 7,000 | 6,910 | 6,930 | 3,200 | -50 | 99% | 99% | 133% | ▼▼ | 99% | 99% | 99% | 98% | 101% |
| 20241010 | 6,970 | 6,970 | 6,900 | 6,900 | 2,000 | -30 | 100% | 99% | 63% | ▼▼▼ | 101% | 100% | 100% | 98% | 101% |
| 20241011 | 6,900 | 6,960 | 6,900 | 6,940 | 1,500 | 40 | 101% | 101% | 75% | ▲ | 99% | 98% | 99% | 98% | 101% |
| 20241015 | 7,000 | 7,000 | 6,950 | 6,950 | 3,200 | 10 | 100% | 99% | 213% | ▲▲ | 100% | 98% | 99% | 98% | 101% |
| 20241016 | 6,950 | 7,000 | 6,930 | 6,930 | 1,600 | -20 | 100% | 100% | 50% | ▼ | 99% | 97% | 100% | 98% | 101% |
| 20241017 | 6,930 | 6,930 | 6,860 | 6,880 | 3,200 | -50 | 99% | 99% | 200% | ▼▼ | 99% | 98% | 100% | 97% | 100% |
| 20241018 | 6,890 | 6,900 | 6,820 | 6,830 | 3,000 | -50 | 99% | 99% | 94% | ▼▼▼ | 99% | 98% | 100% | 97% | 100% |
| 20241021 | 6,890 | 6,890 | 6,800 | 6,810 | 2,900 | -20 | 100% | 99% | 97% | ▼▼▼▼ | 99% | 100% | 101% | 96% | 100% |
| 20241022 | 6,810 | 6,810 | 6,710 | 6,710 | 4,400 | -100 | 99% | 99% | 152% | ▼▼▼▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20241023 | 6,710 | 6,780 | 6,640 | 6,700 | 5,400 | -10 | 100% | 100% | 123% | ▼▼▼▼▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20241024 | 6,700 | 6,790 | 6,700 | 6,780 | 4,300 | 80 | 101% | 101% | 80% | ▲ | 99% | 100% | 102% | 96% | 101% |
| 20241025 | 6,780 | 6,780 | 6,550 | 6,690 | 9,300 | -90 | 99% | 99% | 216% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20241028 | 6,740 | 6,790 | 6,670 | 6,780 | 6,600 | 90 | 101% | 101% | 71% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20241029 | 6,790 | 6,860 | 6,750 | 6,800 | 3,600 | 20 | 100% | 100% | 55% | ▲▲ | 98% | 100% | 98% | 97% | 102% |
| 20241030 | 6,800 | 6,800 | 6,660 | 6,690 | 8,300 | -110 | 98% | 98% | 231% | ▼ | 101% | 103% | 99% | 95% | 100% |
| 20241031 | 6,690 | 6,840 | 6,690 | 6,760 | 5,100 | 70 | 101% | 101% | 61% | ▲ | 99% | 102% | 98% | 96% | 101% |
| 20241101 | 6,760 | 6,770 | 6,670 | 6,680 | 3,600 | -80 | 99% | 99% | 71% | ▼ | 100% | 103% | 99% | 95% | 100% |
| 20241105 | 6,690 | 6,750 | 6,690 | 6,690 | 2,500 | 10 | 100% | 100% | 69% | ▲ | 100% | 102% | 101% | 95% | 100% |
| 20241106 | 6,760 | 6,810 | 6,700 | 6,770 | 4,700 | 80 | 101% | 100% | 188% | ▲▲ | 101% | 101% | 100% | 97% | 101% |
| 20241107 | 6,820 | 6,880 | 6,770 | 6,880 | 3,900 | 110 | 102% | 101% | 83% | ▲▲▲ | 99% | 100% | 99% | 99% | 103% |
| 20241108 | 6,900 | 6,960 | 6,840 | 6,860 | 3,000 | -20 | 100% | 99% | 77% | ▼ | 100% | 96% | 98% | 99% | 103% |
| 20241111 | 6,920 | 6,920 | 6,840 | 6,910 | 2,400 | 50 | 101% | 100% | 80% | ▲ | 99% | 96% | 98% | 99% | 103% |
| 20241112 | 6,910 | 6,940 | 6,850 | 6,870 | 3,500 | -40 | 99% | 99% | 146% | ▼ | 100% | 95% | 99% | 99% | 103% |
| 20241113 | 6,870 | 6,950 | 6,810 | 6,890 | 5,700 | 20 | 100% | 100% | 163% | ▲ | 99% | 97% | 101% | 99% | 103% |
| 20241114 | 6,730 | 6,870 | 6,630 | 6,630 | 10,300 | -260 | 96% | 99% | 181% | ▼ | 99% | 98% | 102% | 96% | 100% |
| 20241115 | 6,690 | 6,690 | 6,600 | 6,600 | 3,000 | -30 | 100% | 99% | 29% | ▼▼ | 98% | 101% | 103% | 96% | 100% |
| 20241118 | 6,600 | 6,680 | 6,500 | 6,500 | 6,200 | -100 | 98% | 98% | 207% | ▼▼▼ | 99% | 101% | 104% | 94% | 100% |
| 20241119 | 6,560 | 6,570 | 6,500 | 6,510 | 3,000 | 10 | 100% | 99% | 48% | ▲ | 100% | 101% | 104% | 94% | 100% |
| 20241120 | 6,510 | 6,530 | 6,500 | 6,520 | 3,100 | 10 | 100% | 100% | 103% | ▲▲ | 100% | 100% | 104% | 94% | 100% |
| 20241121 | 6,520 | 6,590 | 6,520 | 6,540 | 3,200 | 20 | 100% | 100% | 103% | ▲▲▲ | 101% | 98% | 103% | 95% | 101% |
| 20241122 | 6,580 | 6,650 | 6,550 | 6,650 | 3,400 | 110 | 102% | 101% | 106% | ▲▲▲▲ | 98% | 96% | 102% | 96% | 102% |
| 20241125 | 6,650 | 6,650 | 6,550 | 6,550 | 4,600 | -100 | 98% | 98% | 135% | ▼ | 99% | 100% | 102% | 95% | 101% |
| 20241126 | 6,560 | 6,620 | 6,510 | 6,520 | 3,700 | -30 | 100% | 99% | 80% | ▼▼ | 99% | 104% | 102% | 94% | 100% |
| 20241127 | 6,550 | 6,550 | 6,440 | 6,480 | 4,700 | -40 | 99% | 99% | 127% | ▼▼▼ | 99% | 105% | 103% | 94% | 100% |
| 20241128 | 6,480 | 6,480 | 6,310 | 6,390 | 8,400 | -90 | 99% | 99% | 179% | ▼▼▼▼ | 98% | 104% | 101% | 92% | 100% |
| 20241129 | 6,470 | 6,470 | 6,340 | 6,370 | 4,300 | -20 | 100% | 98% | 51% | ▼▼▼▼▼ | 101% | 104% | 101% | 92% | 100% |
| 20241202 | 6,500 | 6,570 | 6,450 | 6,570 | 5,400 | 200 | 103% | 101% | 126% | ▲ | 103% | 103% | 100% | 95% | 103% |
| 20241203 | 6,580 | 6,850 | 6,570 | 6,800 | 15,700 | 230 | 104% | 103% | 291% | ▲▲ | 98% | 99% | 95% | 98% | 107% |
| 20241204 | 6,870 | 6,870 | 6,700 | 6,700 | 6,200 | -100 | 99% | 98% | 39% | ▼ | 100% | 99% | 97% | 97% | 105% |
| 20241205 | 6,760 | 6,760 | 6,730 | 6,730 | 2,400 | 30 | 100% | 100% | 39% | ▲ | 99% | 98% | 96% | 97% | 106% |
| 20241206 | 6,790 | 6,790 | 6,710 | 6,740 | 1,700 | 10 | 100% | 99% | 71% | ▲▲ | 100% | 99% | 0% | 98% | 106% |
| 20241209 | 6,750 | 6,780 | 6,720 | 6,780 | 5,400 | 40 | 101% | 100% | 318% | ▲▲▲ | 99% | 97% | 0% | 98% | 106% |
| 20241210 | 6,780 | 6,780 | 6,690 | 6,690 | 4,000 | -90 | 99% | 99% | 74% | ▼ | 99% | 97% | 0% | 97% | 105% |
| 20241211 | 6,700 | 6,710 | 6,590 | 6,650 | 7,000 | -40 | 99% | 99% | 175% | ▼▼ | 100% | 98% | 0% | 98% | 104% |
| 20241212 | 6,680 | 6,680 | 6,630 | 6,670 | 3,800 | 20 | 100% | 100% | 54% | ▲ | 99% | 99% | 0% | 98% | 105% |
| 20241213 | 6,610 | 6,650 | 6,560 | 6,560 | 4,800 | -110 | 98% | 99% | 126% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241216 | 6,610 | 6,610 | 6,500 | 6,530 | 5,900 | -30 | 100% | 99% | 123% | ▼▼ | 100% | 100% | 0% | 96% | 103% |
| 20241217 | 6,560 | 6,560 | 6,480 | 6,530 | 3,900 | 0 | 100% | 100% | 66% | -- | 100% | 0% | 0% | 96% | 103% |
| 20241218 | 6,530 | 6,640 | 6,500 | 6,530 | 2,300 | 0 | 100% | 100% | 59% | -- | 102% | 0% | 0% | 96% | 103% |
| 20241219 | 6,460 | 6,600 | 6,460 | 6,560 | 3,500 | 30 | 100% | 102% | 152% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241220 | 6,620 | 6,620 | 6,500 | 6,550 | 2,300 | -10 | 100% | 99% | 66% | ▼ | % | % | % | 96% | 103% |
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 | 1,600 | 11,200 | 100 | 9,100 | 1,500 | 2,100 |
| 2024-12-06 | 1,700 | 11,000 | 100 | 8,700 | 1,600 | 2,300 |
| 2024-11-29 | 2,000 | 11,800 | 100 | 8,600 | 1,900 | 3,200 |
| 2024-11-22 | 1,000 | 11,200 | 100 | 8,600 | 900 | 2,600 |
| 2024-11-15 | 900 | 11,500 | 100 | 8,900 | 800 | 2,600 |
| 2024-11-08 | 700 | 9,200 | 100 | 6,500 | 600 | 2,700 |
| 2024-11-01 | 600 | 7,800 | 100 | 4,900 | 500 | 2,900 |
| 2024-10-25 | 1,000 | 7,500 | 100 | 4,600 | 900 | 2,900 |
| 2024-10-18 | 700 | 6,900 | 100 | 4,300 | 600 | 2,600 |
| 2024-10-11 | 500 | 6,900 | 100 | 4,300 | 400 | 2,600 |
| 2024-10-04 | 500 | 7,100 | 100 | 4,300 | 400 | 2,800 |
| 2024-09-27 | 500 | 7,200 | 100 | 4,300 | 400 | 2,900 |
| 2024-09-20 | 600 | 8,300 | 100 | 4,600 | 500 | 3,700 |
| 2024-09-13 | 900 | 9,400 | 100 | 4,700 | 800 | 4,700 |
| 2024-09-06 | 1,400 | 9,600 | 100 | 4,100 | 1,300 | 5,500 |
| 2024-08-30 | 1,600 | 9,200 | 100 | 4,200 | 1,500 | 5,000 |
| 2024-08-23 | 1,500 | 8,600 | 100 | 4,900 | 1,400 | 3,700 |
| 2024-08-16 | 1,500 | 9,200 | 100 | 5,200 | 1,400 | 4,000 |
| 2024-08-09 | 1,500 | 10,300 | 100 | 6,300 | 1,400 | 4,000 |
| 2024-08-02 | 2,400 | 11,600 | 100 | 6,000 | 2,300 | 5,600 |
| 2024-07-26 | 5,700 | 10,500 | 100 | 5,400 | 5,600 | 5,100 |
| 2024-07-19 | 6,400 | 11,700 | 200 | 6,100 | 6,200 | 5,600 |
| 2024-07-12 | 6,600 | 12,300 | 100 | 6,000 | 6,500 | 6,300 |
| 2024-07-05 | 8,100 | 13,200 | 100 | 6,500 | 8,000 | 6,700 |
| 2024-06-28 | 8,700 | 12,700 | 100 | 6,200 | 8,600 | 6,500 |
| 2024-06-21 | 9,400 | 13,000 | 100 | 5,700 | 9,300 | 7,300 |
| 2024-06-14 | 10,700 | 11,400 | 100 | 4,600 | 10,600 | 6,800 |
| 2024-06-07 | 8,500 | 11,600 | 100 | 5,000 | 8,400 | 6,600 |
| 2024-05-31 | 7,900 | 10,600 | 100 | 6,000 | 7,800 | 4,600 |
| 2024-05-24 | 10,500 | 13,500 | 100 | 8,900 | 10,400 | 4,600 |
| 2024-05-17 | 600 | 13,300 | 100 | 11,100 | 500 | 2,200 |
| 2024-05-10 | 800 | 13,600 | 100 | 11,800 | 700 | 1,800 |
| 2024-05-02 | 900 | 15,300 | 100 | 13,300 | 800 | 2,000 |
| 2024-04-26 | 700 | 15,000 | 100 | 13,300 | 600 | 1,700 |
| 2024-04-19 | 500 | 14,900 | 100 | 13,300 | 400 | 1,600 |
| 2024-04-12 | 500 | 18,600 | 100 | 17,300 | 400 | 1,300 |
| 2024-04-05 | 700 | 19,200 | 300 | 17,600 | 400 | 1,600 |
| 2024-03-29 | 700 | 18,700 | 300 | 17,500 | 400 | 1,200 |
| 2024-03-22 | 600 | 22,100 | 200 | 19,200 | 400 | 2,900 |
| 2024-03-15 | 600 | 21,700 | 200 | 19,300 | 400 | 2,400 |
| 2024-03-08 | 600 | 26,200 | 100 | 24,300 | 500 | 1,900 |
| 2024-03-01 | 500 | 27,500 | 100 | 25,000 | 400 | 2,500 |
| 2024-02-22 | 700 | 30,300 | 100 | 28,700 | 600 | 1,600 |
| 2024-02-16 | 600 | 32,100 | 100 | 30,500 | 500 | 1,600 |
| 2024-02-09 | 700 | 35,700 | 100 | 33,500 | 600 | 2,200 |
| 2024-02-02 | 500 | 38,400 | 100 | 36,100 | 400 | 2,300 |
| 2024-01-26 | 500 | 41,200 | 100 | 38,600 | 400 | 2,600 |
| 2024-01-19 | 300 | 44,900 | 100 | 42,300 | 200 | 2,600 |
| 2024-01-12 | 300 | 45,100 | 100 | 42,300 | 200 | 2,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 17:00 | 日東富士 | 2025年3月期第2四半期（中間期）決算短信[日本基準]（連結） |
| 20241113 | 17:00 | 日東富士 | 通期業績予想の修正（取り下げ）に関するお知らせ |
| 20241031 | 17:00 | 日東富士 | 2025年3月期第2四半期（中間期）決算発表日の変更に関するお知らせ |
| 20241023 | 12:00 | 日東富士 | 当社製品の市場回収処置（リコール）について |
| 20240821 | 16:30 | 日東富士 | 組織改編および役員人事等に関するお知らせ |
| 20240731 | 17:00 | 日東富士 | 2025年3月期第1四半期決算短信[日本基準]（連結） |
| 20240731 | 17:00 | 日東富士 | 第三者割当による自己株式処分に関するお知らせ |
| 20240613 | 13:00 | 日東富士 | 支配株主等に関する事項について |
| 20240520 | 13:00 | 日東富士 | 新中期経営計画の策定について |
| 20240520 | 13:00 | 日東富士 | 配当方針の変更（累進配当の導入）及び配当予想の修正に関するお知らせ |
| 20240520 | 13:00 | 日東富士 | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240507 | 13:00 | 日東富士 | 2024年3月期決算短信[日本基準](連結) |
| 20240507 | 13:00 | 日東富士 | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | 日東富士 | 執行役員人事等に関するお知らせ |
| 20240222 | 17:00 | 日東富士 | 役員人事等に関するお知らせ |
| 20240131 | 17:00 | 日東富士 | 2024年3月期第3四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2003 | 1 | 日東富士製粉株式会社 | 2024-12-21 18:24:44 |
| 2003 | 2 | コーポレートガバナンス | 株主･投資家情報 | 日東富士製粉株式会社 | 2024-06-27 02:31:31 |
| 2003 | 2 | 株主総会 | 株主･投資家情報 | 日東富士製粉株式会社 | 2024-06-27 02:31:30 |
| 2003 | 2 | 投資家の皆様へ | 株主･投資家情報 | 日東富士製粉株式会社 | 2024-06-27 02:31:29 |
| 2003 | 2 | IRライブラリー | 株主･投資家情報 | 日東富士製粉株式会社 | 2024-06-27 02:31:28 |
| 2003 | 2 | 経営方針 | 株主･投資家情報 | 日東富士製粉株式会社 | 2024-06-27 02:31:27 |
| 2003 | 2 | 株主･投資家情報 | 日東富士製粉株式会社 | 2024-06-27 01:37:42 |
| 2003 | 3 | 2024-10-16 17:32:43 | |
| 2003 | 3 | ベーキングセミナーを開催しました｜ニュース | 日東富士製粉株式会社 | 2024-08-20 19:33:52 |
| 2003 | 3 | 2024-07-11 15:32:48 |