| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 693 | 705 | 693 | 695 | 164,600 | 0 | 100% | 100% | 165% | -- | 100% | 104% | 102% | 98% | 101% |
| 20240726 | 694 | 704 | 692 | 697 | 130,100 | 2 | 100% | 100% | 79% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20240729 | 707 | 718 | 695 | 710 | 156,700 | 13 | 102% | 100% | 120% | ▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20240730 | 702 | 708 | 691 | 693 | 200,600 | -17 | 98% | 99% | 128% | ▼ | 103% | 95% | 101% | 98% | 101% |
| 20240731 | 702 | 724 | 692 | 720 | 112,500 | 27 | 104% | 103% | 56% | ▲ | 99% | 95% | 99% | 100% | 105% |
| 20240801 | 720 | 723 | 704 | 711 | 83,400 | -9 | 99% | 99% | 74% | ▼ | 100% | 98% | 102% | 99% | 104% |
| 20240802 | 696 | 706 | 685 | 693 | 160,100 | -18 | 97% | 100% | 192% | ▼▼ | 92% | 100% | 105% | 96% | 101% |
| 20240805 | 675 | 687 | 620 | 620 | 206,800 | -73 | 89% | 92% | 129% | ▼▼▼ | 103% | 105% | 109% | 86% | 100% |
| 20240806 | 650 | 681 | 647 | 670 | 91,900 | 50 | 108% | 103% | 44% | ▲ | 102% | 104% | 107% | 93% | 108% |
| 20240807 | 667 | 687 | 667 | 681 | 38,500 | 11 | 102% | 102% | 42% | ▲▲ | 99% | 102% | 105% | 95% | 110% |
| 20240808 | 680 | 687 | 675 | 676 | 61,900 | -5 | 99% | 99% | 161% | ▼ | 99% | 102% | 104% | 94% | 109% |
| 20240809 | 682 | 686 | 669 | 672 | 53,400 | -4 | 99% | 99% | 86% | ▼▼ | 101% | 103% | 103% | 93% | 108% |
| 20240813 | 680 | 686 | 673 | 685 | 26,800 | 13 | 102% | 101% | 50% | ▲ | 101% | 103% | 102% | 95% | 110% |
| 20240814 | 687 | 692 | 681 | 691 | 16,600 | 6 | 101% | 101% | 62% | ▲▲ | 101% | 103% | 102% | 96% | 111% |
| 20240815 | 685 | 693 | 685 | 691 | 15,300 | 0 | 100% | 101% | 92% | -- | 100% | 102% | 100% | 96% | 111% |
| 20240816 | 694 | 695 | 685 | 695 | 30,800 | 4 | 101% | 100% | 201% | ▲ | 101% | 102% | 99% | 97% | 112% |
| 20240819 | 695 | 703 | 693 | 700 | 41,500 | 5 | 101% | 101% | 135% | ▲▲ | 101% | 102% | 98% | 97% | 113% |
| 20240820 | 700 | 710 | 700 | 707 | 16,600 | 7 | 101% | 101% | 40% | ▲▲▲ | 101% | 101% | 99% | 98% | 114% |
| 20240821 | 701 | 705 | 699 | 705 | 18,900 | -2 | 100% | 101% | 114% | ▼ | 101% | 100% | 99% | 98% | 114% |
| 20240822 | 701 | 714 | 701 | 710 | 21,100 | 5 | 101% | 101% | 112% | ▲ | 100% | 98% | 97% | 99% | 115% |
| 20240823 | 713 | 713 | 708 | 711 | 14,700 | 1 | 100% | 100% | 70% | ▲▲ | 99% | 98% | 97% | 99% | 115% |
| 20240826 | 714 | 715 | 703 | 707 | 17,300 | -4 | 99% | 99% | 118% | ▼ | 99% | 98% | 97% | 98% | 114% |
| 20240827 | 710 | 712 | 698 | 700 | 28,900 | -7 | 99% | 99% | 167% | ▼▼ | 100% | 98% | 99% | 97% | 113% |
| 20240828 | 700 | 703 | 695 | 700 | 24,200 | 0 | 100% | 100% | 84% | -- | 100% | 98% | 99% | 97% | 113% |
| 20240829 | 700 | 700 | 693 | 697 | 15,400 | -3 | 100% | 100% | 64% | ▼ | 100% | 98% | 100% | 98% | 112% |
| 20240830 | 694 | 697 | 691 | 693 | 20,200 | -4 | 99% | 100% | 131% | ▼▼ | 99% | 98% | 100% | 97% | 112% |
| 20240902 | 694 | 694 | 686 | 687 | 23,900 | -6 | 99% | 99% | 118% | ▼▼▼ | 100% | 99% | 101% | 97% | 111% |
| 20240903 | 686 | 690 | 685 | 687 | 25,800 | 0 | 100% | 100% | 108% | -- | 98% | 99% | 101% | 97% | 103% |
| 20240904 | 687 | 687 | 672 | 672 | 55,600 | -15 | 98% | 98% | 216% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20240905 | 675 | 685 | 673 | 680 | 24,100 | 8 | 101% | 101% | 43% | ▲ | 99% | 100% | 102% | 96% | 101% |
| 20240906 | 680 | 682 | 675 | 675 | 16,600 | -5 | 99% | 99% | 69% | ▼ | 101% | 101% | 103% | 95% | 100% |
| 20240909 | 673 | 681 | 668 | 677 | 32,800 | 2 | 100% | 101% | 198% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20240910 | 678 | 680 | 675 | 675 | 13,900 | -2 | 100% | 100% | 42% | ▼ | 99% | 103% | 102% | 95% | 100% |
| 20240911 | 672 | 672 | 664 | 667 | 45,400 | -8 | 99% | 99% | 327% | ▼▼ | 101% | 102% | 102% | 94% | 100% |
| 20240912 | 675 | 685 | 674 | 679 | 30,000 | 12 | 102% | 101% | 66% | ▲ | 100% | 101% | 101% | 95% | 102% |
| 20240913 | 682 | 682 | 675 | 680 | 26,400 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 101% | 96% | 102% |
| 20240917 | 682 | 685 | 675 | 681 | 21,400 | 1 | 100% | 100% | 81% | ▲▲▲ | 101% | 101% | 100% | 96% | 102% |
| 20240918 | 686 | 691 | 684 | 691 | 32,500 | 10 | 101% | 101% | 152% | ▲▲▲▲ | 98% | 99% | 99% | 97% | 104% |
| 20240919 | 698 | 698 | 685 | 686 | 24,600 | -5 | 99% | 98% | 76% | ▼ | 99% | 100% | 99% | 96% | 103% |
| 20240920 | 694 | 694 | 688 | 690 | 17,100 | 4 | 101% | 99% | 70% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20240924 | 693 | 699 | 685 | 690 | 51,700 | 0 | 100% | 100% | 302% | -- | 99% | 99% | 99% | 98% | 103% |
| 20240925 | 693 | 693 | 686 | 686 | 20,200 | -4 | 99% | 99% | 39% | ▼ | 99% | 99% | 99% | 98% | 103% |
| 20240926 | 695 | 695 | 686 | 691 | 23,100 | 5 | 101% | 99% | 114% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20240927 | 693 | 693 | 687 | 688 | 33,100 | -3 | 100% | 99% | 143% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20240930 | 678 | 687 | 677 | 680 | 41,700 | -8 | 99% | 100% | 126% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241001 | 686 | 690 | 685 | 688 | 16,600 | 8 | 101% | 100% | 40% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20241002 | 682 | 688 | 681 | 683 | 20,400 | -5 | 99% | 100% | 123% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241003 | 684 | 690 | 684 | 684 | 18,500 | 1 | 100% | 100% | 91% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241004 | 683 | 688 | 683 | 685 | 16,000 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 99% | 98% | 99% | 103% |
| 20241007 | 688 | 693 | 685 | 688 | 19,800 | 3 | 100% | 100% | 124% | ▲▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20241008 | 688 | 689 | 681 | 681 | 29,200 | -7 | 99% | 99% | 147% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241009 | 681 | 685 | 676 | 681 | 43,800 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 0% | 99% | 102% |
| 20241010 | 678 | 692 | 673 | 677 | 80,100 | -4 | 99% | 100% | 183% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 680 | 682 | 673 | 678 | 29,100 | 1 | 100% | 100% | 36% | ▲ | 101% | 100% | 0% | 98% | 100% |
| 20241015 | 680 | 687 | 671 | 687 | 71,100 | 9 | 101% | 101% | 244% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241016 | 682 | 688 | 680 | 683 | 28,400 | -4 | 99% | 100% | 40% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241017 | 684 | 687 | 682 | 682 | 11,100 | -1 | 100% | 100% | 39% | ▼▼ | 99% | 0% | 0% | 99% | 101% |
| 20241018 | 687 | 687 | 680 | 680 | 17,500 | -2 | 100% | 99% | 158% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 679 | 681 | 675 | 680 | 39,800 | 0 | 100% | 100% | 227% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 680 | 680 | 674 | 677 | 29,600 | -3 | 100% | 100% | 74% | ▼ | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 1 | 鳥越製粉 | 2024-10-23 07:20:59 |
| 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 |
| 2009 | 2 | 財務情報 | 鳥越製粉 | 2024-06-14 17:19:25 |
| 2009 | 2 | IR情報 | 鳥越製粉 | 2024-06-14 17:19:17 |
| 2009 | 3 | 2024-10-17 16:29:45 |