| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 786 | 795 | 785 | 785 | 60,700 | 6 | 101% | 100% | 242% | ▲ | 101% | 102% | 105% | 99% | 106% |
| 20250311 | 786 | 796 | 778 | 796 | 35,000 | 11 | 101% | 101% | 58% | ▲▲ | 101% | 99% | 104% | 100% | 107% |
| 20250312 | 796 | 805 | 795 | 804 | 63,700 | 8 | 101% | 101% | 182% | ▲▲▲ | 100% | 100% | 104% | 100% | 107% |
| 20250313 | 802 | 803 | 794 | 799 | 39,900 | -5 | 99% | 100% | 63% | ▼ | 100% | 101% | 107% | 99% | 104% |
| 20250314 | 799 | 799 | 795 | 799 | 21,400 | 0 | 100% | 100% | 54% | -- | 99% | 102% | 107% | 99% | 104% |
| 20250317 | 800 | 801 | 790 | 790 | 65,700 | -9 | 99% | 99% | 307% | ▼ | 100% | 103% | 110% | 98% | 102% |
| 20250318 | 790 | 800 | 788 | 792 | 60,200 | 2 | 100% | 100% | 92% | ▲ | 101% | 103% | 109% | 99% | 103% |
| 20250319 | 797 | 807 | 792 | 806 | 94,400 | 14 | 102% | 101% | 157% | ▲▲ | 100% | 101% | 110% | 100% | 104% |
| 20250321 | 805 | 813 | 802 | 802 | 85,800 | -4 | 100% | 100% | 91% | ▼ | 101% | 100% | 110% | 100% | 103% |
| 20250324 | 808 | 817 | 802 | 814 | 81,700 | 12 | 101% | 101% | 95% | ▲ | 100% | 101% | 109% | 100% | 105% |
| 20250325 | 815 | 817 | 807 | 817 | 44,900 | 3 | 100% | 100% | 55% | ▲▲ | 99% | 101% | 109% | 100% | 105% |
| 20250326 | 818 | 819 | 811 | 812 | 41,500 | -5 | 99% | 99% | 92% | ▼ | 100% | 102% | 110% | 99% | 105% |
| 20250327 | 813 | 817 | 807 | 810 | 72,200 | -2 | 100% | 100% | 174% | ▼▼ | 100% | 102% | 110% | 99% | 104% |
| 20250328 | 812 | 815 | 810 | 811 | 33,900 | 1 | 100% | 100% | 47% | ▲ | 101% | 102% | 110% | 99% | 105% |
| 20250331 | 812 | 824 | 804 | 824 | 66,500 | 13 | 102% | 101% | 196% | ▲▲ | 101% | 100% | 108% | 100% | 106% |
| 20250401 | 823 | 840 | 821 | 828 | 70,100 | 4 | 100% | 101% | 105% | ▲▲▲ | 100% | 99% | 107% | 100% | 107% |
| 20250402 | 832 | 833 | 826 | 829 | 47,900 | 1 | 100% | 100% | 68% | ▲▲▲▲ | 101% | 100% | 109% | 100% | 107% |
| 20250403 | 821 | 828 | 801 | 828 | 88,900 | -1 | 100% | 101% | 186% | ▼ | 100% | 102% | 110% | 100% | 106% |
| 20250404 | 814 | 820 | 797 | 811 | 141,000 | -17 | 98% | 100% | 159% | ▼▼ | 102% | 106% | 109% | 98% | 104% |
| 20250408 | 808 | 828 | 802 | 824 | 114,200 | 13 | 102% | 102% | 81% | ▲ | 100% | 106% | 109% | 99% | 105% |
| 20250409 | 810 | 819 | 806 | 814 | 78,400 | -10 | 99% | 100% | 69% | ▼ | 99% | 104% | 106% | 98% | 103% |
| 20250410 | 831 | 832 | 817 | 825 | 61,000 | 11 | 101% | 99% | 78% | ▲ | 101% | 105% | 108% | 100% | 104% |
| 20250411 | 824 | 834 | 817 | 834 | 58,700 | 9 | 101% | 101% | 96% | ▲▲ | 102% | 105% | 106% | 100% | 106% |
| 20250414 | 841 | 870 | 839 | 858 | 82,000 | 24 | 103% | 102% | 140% | ▲▲▲ | 99% | 103% | 102% | 100% | 109% |
| 20250415 | 870 | 880 | 854 | 859 | 76,400 | 1 | 100% | 99% | 93% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 109% |
| 20250416 | 864 | 871 | 861 | 868 | 66,500 | 9 | 101% | 100% | 87% | ▲▲▲▲▲ | 100% | 101% | 102% | 100% | 110% |
| 20250417 | 871 | 880 | 865 | 867 | 48,400 | -1 | 100% | 100% | 73% | ▼ | 102% | 101% | 105% | 100% | 108% |
| 20250418 | 867 | 884 | 867 | 884 | 56,000 | 17 | 102% | 102% | 116% | ▲ | 99% | 96% | 101% | 100% | 110% |
| 20250421 | 898 | 902 | 884 | 892 | 86,600 | 8 | 101% | 99% | 155% | ▲▲ | 98% | 96% | 101% | 100% | 110% |
| 20250422 | 895 | 896 | 881 | 881 | 50,700 | -11 | 99% | 98% | 59% | ▼ | 100% | 98% | 103% | 99% | 109% |
| 20250423 | 882 | 889 | 878 | 879 | 49,000 | -2 | 100% | 100% | 97% | ▼▼ | 98% | 98% | 103% | 99% | 109% |
| 20250424 | 880 | 883 | 863 | 863 | 63,100 | -16 | 98% | 98% | 129% | ▼▼▼ | 98% | 97% | 103% | 97% | 107% |
| 20250425 | 878 | 878 | 859 | 859 | 65,900 | -4 | 100% | 98% | 104% | ▼▼▼▼ | 99% | 100% | 105% | 96% | 106% |
| 20250428 | 865 | 865 | 852 | 856 | 43,600 | -3 | 100% | 99% | 66% | ▼▼▼▼▼ | 100% | 101% | 106% | 96% | 106% |
| 20250430 | 858 | 869 | 855 | 862 | 43,600 | 6 | 101% | 100% | 100% | ▲ | 98% | 101% | 105% | 97% | 106% |
| 20250501 | 867 | 867 | 853 | 853 | 31,500 | -9 | 99% | 98% | 72% | ▼ | 100% | 104% | 107% | 96% | 105% |
| 20250502 | 853 | 857 | 845 | 849 | 52,700 | -4 | 100% | 100% | 167% | ▼▼ | 101% | 104% | 108% | 95% | 105% |
| 20250507 | 851 | 865 | 849 | 863 | 51,400 | 14 | 102% | 101% | 98% | ▲ | 99% | 101% | 106% | 97% | 106% |
| 20250508 | 873 | 876 | 856 | 868 | 103,100 | 5 | 101% | 99% | 201% | ▲▲ | 101% | 102% | 107% | 97% | 107% |
| 20250509 | 865 | 883 | 861 | 877 | 63,100 | 9 | 101% | 101% | 61% | ▲▲▲ | 100% | 100% | 105% | 98% | 108% |
| 20250512 | 892 | 899 | 882 | 888 | 64,400 | 11 | 101% | 100% | 102% | ▲▲▲▲ | 98% | 102% | 106% | 100% | 108% |
| 20250513 | 890 | 891 | 874 | 876 | 45,400 | -12 | 99% | 98% | 70% | ▼ | 100% | 103% | 107% | 98% | 105% |
| 20250514 | 877 | 881 | 866 | 881 | 38,400 | 5 | 101% | 100% | 85% | ▲ | 100% | 103% | 107% | 99% | 104% |
| 20250515 | 880 | 883 | 871 | 878 | 110,000 | -3 | 100% | 100% | 286% | ▼ | 101% | 102% | 106% | 98% | 103% |
| 20250516 | 883 | 890 | 880 | 889 | 41,100 | 11 | 101% | 101% | 37% | ▲ | 101% | 101% | 105% | 100% | 105% |
| 20250519 | 896 | 907 | 896 | 907 | 60,900 | 18 | 102% | 101% | 148% | ▲▲ | 98% | 99% | 103% | 100% | 107% |
| 20250520 | 911 | 916 | 894 | 896 | 72,800 | -11 | 99% | 98% | 120% | ▼ | 101% | 101% | 105% | 99% | 106% |
| 20250521 | 896 | 902 | 896 | 902 | 26,500 | 6 | 101% | 101% | 36% | ▲ | 99% | 100% | 104% | 99% | 106% |
| 20250522 | 903 | 903 | 889 | 891 | 41,300 | -11 | 99% | 99% | 156% | ▼ | 101% | 101% | 105% | 98% | 105% |
| 20250523 | 892 | 904 | 890 | 904 | 40,200 | 13 | 101% | 101% | 97% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20250526 | 909 | 915 | 901 | 905 | 44,100 | 1 | 100% | 100% | 110% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20250527 | 904 | 910 | 901 | 902 | 27,100 | -3 | 100% | 100% | 61% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20250528 | 903 | 909 | 901 | 903 | 23,000 | 1 | 100% | 100% | 85% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20250529 | 908 | 908 | 902 | 904 | 18,700 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20250530 | 904 | 907 | 903 | 905 | 24,100 | 1 | 100% | 100% | 129% | ▲▲▲ | 101% | 104% | 0% | 100% | 107% |
| 20250602 | 905 | 915 | 905 | 915 | 50,700 | 10 | 101% | 101% | 210% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 108% |
| 20250603 | 915 | 941 | 907 | 922 | 64,000 | 7 | 101% | 101% | 126% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250604 | 922 | 925 | 916 | 922 | 37,800 | 0 | 100% | 100% | 59% | -- | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 922 | 925 | 918 | 924 | 40,200 | 2 | 100% | 100% | 106% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20250606 | 928 | 941 | 928 | 939 | 49,800 | 15 | 102% | 101% | 124% | ▲▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 67,200 | 0 | 22,300 | 0 | 44,900 |
| 2025-05-23 | 0 | 68,900 | 0 | 23,300 | 0 | 45,600 |
| 2025-05-16 | 0 | 67,400 | 0 | 22,500 | 0 | 44,900 |
| 2025-05-09 | 0 | 80,300 | 0 | 22,500 | 0 | 57,800 |
| 2025-05-02 | 0 | 77,500 | 0 | 24,200 | 0 | 53,300 |
| 2025-04-25 | 0 | 77,100 | 0 | 21,300 | 0 | 55,800 |
| 2025-04-18 | 200 | 79,400 | 200 | 23,900 | 0 | 55,500 |
| 2025-04-11 | 0 | 82,400 | 0 | 24,100 | 0 | 58,300 |
| 2025-04-04 | 0 | 118,700 | 0 | 56,600 | 0 | 62,100 |
| 2025-03-28 | 0 | 150,700 | 0 | 95,800 | 0 | 54,900 |
| 2025-03-21 | 0 | 169,700 | 0 | 96,200 | 0 | 73,500 |
| 2025-03-14 | 0 | 168,900 | 0 | 84,900 | 0 | 84,000 |
| 2025-03-07 | 0 | 190,100 | 0 | 86,700 | 0 | 103,400 |
| 2025-02-28 | 0 | 247,400 | 0 | 145,200 | 0 | 102,200 |
| 2025-02-21 | 0 | 286,200 | 0 | 172,000 | 0 | 114,200 |
| 2025-02-14 | 0 | 284,100 | 0 | 170,200 | 0 | 113,900 |
| 2025-02-07 | 0 | 249,200 | 0 | 129,300 | 0 | 119,900 |
| 2025-01-31 | 0 | 297,400 | 0 | 156,400 | 0 | 141,000 |
| 2025-01-24 | 0 | 279,100 | 0 | 137,100 | 0 | 142,000 |
| 2025-01-17 | 0 | 250,900 | 0 | 134,600 | 0 | 116,300 |
| 2025-01-10 | 0 | 202,800 | 0 | 103,900 | 0 | 98,900 |
| 2024-12-27 | 4,300 | 167,300 | 4,300 | 71,500 | 0 | 95,800 |
| 2024-12-20 | 67,800 | 159,500 | 67,800 | 71,900 | 0 | 87,600 |
| 2024-12-13 | 68,300 | 84,800 | 68,300 | 40,400 | 0 | 44,400 |
| 2024-12-06 | 18,400 | 94,300 | 18,400 | 40,900 | 0 | 53,400 |
| 2024-11-29 | 5,500 | 102,600 | 5,500 | 44,500 | 0 | 58,100 |
| 2024-11-22 | 0 | 115,200 | 0 | 45,600 | 0 | 69,600 |
| 2024-11-15 | 0 | 116,300 | 0 | 45,700 | 0 | 70,600 |
| 2024-11-08 | 0 | 122,400 | 0 | 45,900 | 0 | 76,500 |
| 2024-11-01 | 0 | 122,100 | 0 | 47,600 | 0 | 74,500 |
| 2024-10-25 | 0 | 114,800 | 0 | 47,700 | 0 | 67,100 |
| 2024-10-18 | 0 | 111,300 | 0 | 45,600 | 0 | 65,700 |
| 2024-10-11 | 0 | 110,500 | 0 | 46,300 | 0 | 64,200 |
| 2024-10-04 | 0 | 105,300 | 0 | 44,900 | 0 | 60,400 |
| 2024-09-27 | 0 | 112,700 | 0 | 45,700 | 0 | 67,000 |
| 2024-09-20 | 0 | 115,100 | 0 | 47,500 | 0 | 67,600 |
| 2024-09-13 | 0 | 109,300 | 0 | 49,400 | 0 | 59,900 |
| 2024-09-06 | 0 | 102,600 | 0 | 50,300 | 0 | 52,300 |
| 2024-08-30 | 0 | 95,600 | 0 | 46,400 | 0 | 49,200 |
| 2024-08-23 | 0 | 81,900 | 0 | 41,000 | 0 | 40,900 |
| 2024-08-16 | 0 | 84,600 | 0 | 41,000 | 0 | 43,600 |
| 2024-08-09 | 0 | 85,600 | 0 | 42,200 | 0 | 43,400 |
| 2024-08-02 | 0 | 110,000 | 0 | 54,200 | 0 | 55,800 |
| 2024-07-26 | 0 | 129,600 | 0 | 64,700 | 0 | 64,900 |
| 2024-07-19 | 0 | 129,800 | 0 | 64,600 | 0 | 65,200 |
| 2024-07-12 | 0 | 127,900 | 0 | 64,100 | 0 | 63,800 |
| 2024-07-05 | 0 | 126,700 | 0 | 62,500 | 0 | 64,200 |
| 2024-06-28 | 0 | 141,900 | 0 | 68,800 | 0 | 73,100 |
| 2024-06-21 | 0 | 154,700 | 0 | 75,400 | 0 | 79,300 |
| 2024-06-14 | 0 | 160,400 | 0 | 81,000 | 0 | 79,400 |
| 2024-06-07 | 0 | 159,500 | 0 | 79,900 | 0 | 79,600 |
| 2024-05-31 | 0 | 174,500 | 0 | 88,000 | 0 | 86,500 |
| 2024-05-24 | 0 | 164,000 | 0 | 86,300 | 0 | 77,700 |
| 2024-05-17 | 0 | 173,400 | 0 | 90,000 | 0 | 83,400 |
| 2024-05-10 | 0 | 172,800 | 0 | 91,500 | 0 | 81,300 |
| 2024-05-02 | 0 | 161,000 | 0 | 83,700 | 0 | 77,300 |
| 2024-04-26 | 0 | 166,100 | 0 | 92,400 | 0 | 73,700 |
| 2024-04-19 | 0 | 172,300 | 0 | 96,500 | 0 | 75,800 |
| 2024-04-12 | 0 | 169,500 | 0 | 89,400 | 0 | 80,100 |
| 2024-04-05 | 0 | 164,300 | 0 | 81,200 | 0 | 83,100 |
| 2024-03-29 | 0 | 180,600 | 0 | 86,400 | 0 | 94,200 |
| 2024-03-22 | 0 | 190,600 | 0 | 89,800 | 0 | 100,800 |
| 2024-03-15 | 0 | 187,300 | 0 | 97,000 | 0 | 90,300 |
| 2024-03-08 | 0 | 196,700 | 0 | 101,500 | 0 | 95,200 |
| 2024-03-01 | 0 | 253,700 | 0 | 122,700 | 0 | 131,000 |
| 2024-02-22 | 0 | 256,900 | 0 | 126,700 | 0 | 130,200 |
| 2024-02-16 | 0 | 233,400 | 0 | 94,400 | 0 | 139,000 |
| 2024-02-09 | 0 | 243,500 | 0 | 101,000 | 0 | 142,500 |
| 2024-02-02 | 0 | 265,800 | 0 | 113,000 | 0 | 152,800 |
| 2024-01-26 | 0 | 209,800 | 0 | 97,500 | 0 | 112,300 |
| 2024-01-19 | 0 | 131,400 | 0 | 72,800 | 0 | 58,600 |
| 2024-01-12 | 0 | 98,100 | 0 | 52,100 | 0 | 46,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 114,458 | 0.43% | ▼ | -31,000 | 707 | 718 | 695 | 710 | 156,700 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 145,458 | 0.55% | ▼ | -33,000 | 694 | 704 | 692 | 697 | 130,100 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 178,458 | 0.68% | ▼ | -26,400 | 693 | 705 | 693 | 695 | 164,600 |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 129,958 | 0.49% | ▼ | -21,200 | 701 | 702 | 689 | 695 | 99,500 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 204,858 | 0.78% | ▼ | -22,300 | 701 | 702 | 689 | 695 | 99,500 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 227,158 | 0.87% | ▼ | -26,600 | 695 | 701 | 690 | 698 | 82,800 |
| 2024-07-23 | モルガン・スタンレーMUFG証券株式会社 | 151,158 | 0.58% | ▼ | -17,300 | 695 | 701 | 690 | 698 | 82,800 |
| 2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 168,458 | 0.64% | ▼ | -22,100 | 698 | 698 | 691 | 695 | 58,900 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 253,758 | 0.97% | ▼ | -29,400 | 699 | 700 | 692 | 698 | 50,400 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 283,158 | 1.08% | ▼ | -26,500 | 696 | 697 | 686 | 686 | 51,900 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 309,658 | 1.18% | ▼ | -22,100 | 707 | 710 | 703 | 704 | 30,800 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 309,658 | 1.18% | ▼ | -22,100 | 707 | 710 | 703 | 704 | 30,800 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 331,758 | 1.27% | ▼ | -21,600 | 703 | 704 | 700 | 701 | 28,800 |
| 2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 353,358 | 1.35% | ▲ | 66,200 | 689 | 698 | 689 | 698 | 89,800 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 190,558 | 0.73% | ▲ | 83,833 | 685 | 697 | 685 | 693 | 109,000 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 287,158 | 1.10% | ▲ | 71,400 | 685 | 692 | 683 | 692 | 116,200 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 215,758 | 0.82% | ▲ | 71,500 | 682 | 684 | 678 | 683 | 92,300 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 144,258 | 0.55% | ▲ | 682 | 684 | 675 | 683 | 104,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 15:00 | 鳥越粉 | 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 20250212 | 15:00 | 鳥越粉 | 2024年12月期決算短信〔日本基準〕(連結) |
| 20250212 | 15:00 | 鳥越粉 | 剰余金の配当に関するお知らせ |
| 20241216 | 15:00 | 鳥越粉 | 組織変更及び役員の異動に関するお知らせ |
| 20241216 | 15:00 | 鳥越粉 | 株主優待制度の変更(拡充)に関するお知らせ |
| 20241216 | 15:00 | 鳥越粉 | 株主還元の方針変更に関するお知らせ |
| 20241108 | 15:00 | 鳥越粉 | 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | 鳥越粉 | 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240507 | 15:00 | 鳥越粉 | 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 鳥越粉 | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 鳥越粉 | 当社株式の大量取得行為に関する対応方針の更新について |
| 20240213 | 15:00 | 鳥越粉 | 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 |
| 20240213 | 15:00 | 鳥越粉 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240129 | 15:00 | 鳥越粉 | 2023年12月期 配当予想の修正(増配)に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2009 | 2 | 2025-03-04 18:30:53 | |
| 2009 | 2 | 2025-03-04 18:30:52 | |
| 2009 | 2 | 2024-12-16 17:29:12 | |
| 2009 | 2 | 2024-12-16 17:29:10 | |
| 2009 | 2 | ラグビーチーム「LeRIRO（ルリーロ）福岡」協賛のお知らせ(288KB) | 2024-06-16 06:58:23 |
| 2009 | 2 | 中期経営計画 | 鳥越製粉 | 2024-06-14 17:19:35 |
| 2009 | 2 | 株式事務のご案内 | 鳥越製粉 | 2024-06-14 17:19:33 |
| 2009 | 2 | 株主優待 | 鳥越製粉 | 2024-06-14 17:19:30 |
| 2009 | 2 | 株主総会 | 鳥越製粉 | 2024-06-14 17:19:28 |
| 2009 | 2 | 法定公告 | 鳥越製粉 | 2024-06-14 17:19:26 |