| 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 | 321 | 324 | 320 | 322 | 21,500 | 0 | 100% | 100% | 341% | -- | 100% | 101% | 94% | 96% | 104% |
| 20240726 | 321 | 323 | 321 | 322 | 3,000 | 0 | 100% | 100% | 14% | -- | 101% | 99% | 94% | 96% | 104% |
| 20240729 | 322 | 324 | 322 | 324 | 4,300 | 2 | 101% | 101% | 143% | ▲ | 99% | 93% | 94% | 97% | 104% |
| 20240730 | 323 | 325 | 321 | 321 | 2,800 | -3 | 99% | 99% | 65% | ▼ | 101% | 88% | 95% | 96% | 103% |
| 20240731 | 321 | 325 | 321 | 325 | 1,400 | 4 | 101% | 101% | 50% | ▲ | 98% | 90% | 95% | 97% | 104% |
| 20240801 | 324 | 334 | 319 | 319 | 19,000 | -6 | 98% | 98% | 1357% | ▼ | 96% | 95% | 98% | 95% | 101% |
| 20240802 | 312 | 312 | 285 | 300 | 32,600 | -19 | 94% | 96% | 172% | ▼▼ | 93% | 98% | 103% | 90% | 100% |
| 20240805 | 300 | 300 | 277 | 278 | 19,300 | -22 | 93% | 93% | 59% | ▼▼▼ | 104% | 109% | 115% | 83% | 100% |
| 20240806 | 272 | 288 | 272 | 283 | 30,300 | 5 | 102% | 104% | 157% | ▲ | 103% | 105% | 111% | 84% | 102% |
| 20240807 | 283 | 291 | 283 | 291 | 3,600 | 8 | 103% | 103% | 12% | ▲▲ | 101% | 104% | 108% | 87% | 105% |
| 20240808 | 291 | 297 | 291 | 295 | 2,000 | 4 | 101% | 101% | 56% | ▲▲▲ | 100% | 103% | 106% | 88% | 106% |
| 20240809 | 295 | 296 | 292 | 295 | 15,900 | 0 | 100% | 100% | 795% | -- | 100% | 102% | 106% | 88% | 106% |
| 20240813 | 296 | 298 | 279 | 297 | 20,200 | 2 | 101% | 100% | 127% | ▲ | 97% | 99% | 103% | 89% | 107% |
| 20240814 | 305 | 305 | 297 | 297 | 13,000 | 0 | 100% | 97% | 64% | -- | 99% | 99% | 103% | 89% | 107% |
| 20240815 | 305 | 306 | 300 | 303 | 7,500 | 6 | 102% | 99% | 58% | ▲ | 98% | 99% | 103% | 91% | 109% |
| 20240816 | 304 | 306 | 297 | 299 | 11,100 | -4 | 99% | 98% | 148% | ▼ | 100% | 99% | 104% | 92% | 108% |
| 20240819 | 302 | 302 | 298 | 301 | 7,000 | 2 | 101% | 100% | 63% | ▲ | 100% | 100% | 105% | 93% | 108% |
| 20240820 | 301 | 302 | 300 | 302 | 2,800 | 1 | 100% | 100% | 40% | ▲▲ | 100% | 100% | 105% | 93% | 109% |
| 20240821 | 301 | 301 | 300 | 300 | 1,700 | -2 | 99% | 100% | 61% | ▼ | 99% | 102% | 109% | 92% | 108% |
| 20240822 | 300 | 303 | 298 | 298 | 4,000 | -2 | 99% | 99% | 235% | ▼▼ | 101% | 103% | 111% | 92% | 107% |
| 20240823 | 297 | 301 | 295 | 300 | 12,800 | 2 | 101% | 101% | 320% | ▲ | 99% | 101% | 108% | 92% | 108% |
| 20240826 | 305 | 305 | 299 | 302 | 6,200 | 2 | 101% | 99% | 48% | ▲▲ | 99% | 102% | 109% | 93% | 109% |
| 20240827 | 302 | 302 | 299 | 299 | 5,300 | -3 | 99% | 99% | 85% | ▼ | 102% | 105% | 110% | 92% | 108% |
| 20240828 | 300 | 310 | 300 | 306 | 2,800 | 7 | 102% | 102% | 53% | ▲ | 101% | 103% | 108% | 94% | 110% |
| 20240829 | 304 | 307 | 304 | 307 | 2,500 | 1 | 100% | 101% | 89% | ▲▲ | 98% | 101% | 107% | 96% | 110% |
| 20240830 | 307 | 307 | 301 | 302 | 2,400 | -5 | 98% | 98% | 96% | ▼ | 100% | 99% | 106% | 98% | 109% |
| 20240902 | 310 | 312 | 305 | 309 | 17,200 | 7 | 102% | 100% | 717% | ▲ | 101% | 98% | 106% | 100% | 111% |
| 20240903 | 310 | 319 | 310 | 314 | 3,700 | 5 | 102% | 101% | 22% | ▲▲ | 99% | 97% | 105% | 100% | 111% |
| 20240904 | 312 | 315 | 302 | 309 | 7,700 | -5 | 98% | 99% | 208% | ▼ | 100% | 100% | 108% | 98% | 106% |
| 20240905 | 305 | 310 | 304 | 306 | 9,200 | -3 | 99% | 100% | 119% | ▼▼ | 100% | 101% | 107% | 97% | 104% |
| 20240906 | 306 | 307 | 302 | 305 | 4,500 | -1 | 100% | 100% | 49% | ▼▼▼ | 100% | 104% | 108% | 97% | 103% |
| 20240909 | 304 | 307 | 300 | 304 | 4,900 | -1 | 100% | 100% | 109% | ▼▼▼▼ | 100% | 104% | 108% | 97% | 102% |
| 20240910 | 304 | 306 | 302 | 304 | 2,000 | 0 | 100% | 100% | 41% | -- | 97% | 104% | 107% | 97% | 102% |
| 20240911 | 304 | 304 | 292 | 295 | 10,900 | -9 | 97% | 97% | 545% | ▼ | 104% | 110% | 109% | 94% | 100% |
| 20240912 | 296 | 310 | 296 | 309 | 7,400 | 14 | 105% | 104% | 68% | ▲ | 102% | 106% | 105% | 98% | 105% |
| 20240913 | 310 | 319 | 310 | 315 | 12,300 | 6 | 102% | 102% | 166% | ▲▲ | 102% | 106% | 104% | 100% | 107% |
| 20240917 | 311 | 317 | 311 | 316 | 4,400 | 1 | 100% | 102% | 36% | ▲▲▲ | 100% | 103% | 103% | 100% | 107% |
| 20240918 | 316 | 321 | 314 | 317 | 13,200 | 1 | 100% | 100% | 300% | ▲▲▲▲ | 96% | 96% | 95% | 100% | 107% |
| 20240919 | 341 | 342 | 318 | 326 | 459,200 | 9 | 103% | 96% | 3479% | ▲▲▲▲▲ | 101% | 101% | 99% | 100% | 111% |
| 20240920 | 325 | 333 | 325 | 329 | 22,400 | 3 | 101% | 101% | 5% | ▲▲▲▲▲▲ | 96% | 96% | 96% | 100% | 112% |
| 20240924 | 334 | 334 | 321 | 322 | 10,100 | -7 | 98% | 96% | 45% | ▼ | 101% | 99% | 99% | 98% | 109% |
| 20240925 | 324 | 326 | 323 | 326 | 4,200 | 4 | 101% | 101% | 42% | ▲ | 100% | 98% | 98% | 99% | 111% |
| 20240926 | 327 | 328 | 326 | 328 | 3,100 | 2 | 101% | 100% | 74% | ▲▲ | 100% | 101% | 100% | 100% | 111% |
| 20240927 | 321 | 327 | 315 | 322 | 17,600 | -6 | 98% | 100% | 568% | ▼ | 100% | 101% | 98% | 98% | 109% |
| 20240930 | 322 | 324 | 320 | 322 | 3,600 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 99% | 98% | 109% |
| 20241001 | 321 | 324 | 321 | 322 | 3,100 | 0 | 100% | 100% | 86% | -- | 99% | 100% | 98% | 98% | 109% |
| 20241002 | 324 | 324 | 320 | 322 | 2,800 | 0 | 100% | 99% | 90% | -- | 99% | 98% | 96% | 98% | 109% |
| 20241003 | 326 | 326 | 321 | 323 | 3,600 | 1 | 100% | 99% | 129% | ▲ | 100% | 99% | 97% | 98% | 109% |
| 20241004 | 324 | 326 | 323 | 324 | 1,900 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 99% | 98% | 98% | 110% |
| 20241007 | 322 | 324 | 322 | 323 | 300 | -1 | 100% | 100% | 16% | ▼ | 98% | 100% | 0% | 98% | 109% |
| 20241008 | 321 | 324 | 314 | 315 | 12,100 | -8 | 98% | 98% | 4033% | ▼▼ | 102% | 100% | 0% | 96% | 107% |
| 20241009 | 315 | 322 | 315 | 320 | 5,200 | 5 | 102% | 102% | 43% | ▲ | 100% | 99% | 0% | 97% | 108% |
| 20241010 | 320 | 322 | 319 | 319 | 3,000 | -1 | 100% | 100% | 58% | ▼ | 100% | 99% | 0% | 97% | 108% |
| 20241011 | 320 | 322 | 315 | 320 | 3,400 | 1 | 100% | 100% | 113% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20241015 | 318 | 320 | 316 | 316 | 2,100 | -4 | 99% | 99% | 62% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241016 | 313 | 317 | 313 | 315 | 4,300 | -1 | 100% | 101% | 205% | ▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241017 | 315 | 319 | 314 | 317 | 4,600 | 2 | 101% | 101% | 107% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 317 | 318 | 313 | 314 | 3,500 | -3 | 99% | 99% | 76% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 313 | 314 | 312 | 314 | 1,100 | 0 | 100% | 100% | 31% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 314 | 315 | 311 | 314 | 3,100 | 0 | 100% | 100% | 282% | -- | % | % | % | 96% | 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 | 4,900 | 470,700 | 0 | 400,600 | 4,900 | 70,100 |
| 2024-10-11 | 4,700 | 474,500 | 0 | 400,500 | 4,700 | 74,000 |
| 2024-10-04 | 6,100 | 473,600 | 0 | 401,000 | 6,100 | 72,600 |
| 2024-09-27 | 6,100 | 472,100 | 0 | 400,000 | 6,100 | 72,100 |
| 2024-09-20 | 7,400 | 482,700 | 0 | 408,400 | 7,400 | 74,300 |
| 2024-09-13 | 6,700 | 119,400 | 0 | 45,400 | 6,700 | 74,000 |
| 2024-09-06 | 8,800 | 119,300 | 0 | 44,500 | 8,800 | 74,800 |
| 2024-08-30 | 7,600 | 125,000 | 0 | 45,000 | 7,600 | 80,000 |
| 2024-08-23 | 5,300 | 127,500 | 0 | 47,700 | 5,300 | 79,800 |
| 2024-08-16 | 1,700 | 129,600 | 0 | 51,000 | 1,700 | 78,600 |
| 2024-08-09 | 1,800 | 147,200 | 0 | 56,700 | 1,800 | 90,500 |
| 2024-08-02 | 2,300 | 144,900 | 0 | 44,700 | 2,300 | 100,200 |
| 2024-07-26 | 2,700 | 140,100 | 0 | 49,100 | 2,700 | 91,000 |
| 2024-07-19 | 4,000 | 132,700 | 0 | 40,800 | 4,000 | 91,900 |
| 2024-07-12 | 4,000 | 132,400 | 0 | 42,400 | 4,000 | 90,000 |
| 2024-07-05 | 2,100 | 135,400 | 0 | 49,200 | 2,100 | 86,200 |
| 2024-06-28 | 300 | 162,900 | 0 | 51,800 | 300 | 111,100 |
| 2024-06-21 | 4,400 | 163,900 | 0 | 50,000 | 4,400 | 113,900 |
| 2024-06-14 | 4,500 | 146,300 | 0 | 31,300 | 4,500 | 115,000 |
| 2024-06-07 | 4,600 | 142,700 | 0 | 25,600 | 4,600 | 117,100 |
| 2024-05-31 | 5,100 | 359,900 | 0 | 239,500 | 5,100 | 120,400 |
| 2024-05-24 | 4,600 | 368,800 | 0 | 240,300 | 4,600 | 128,500 |
| 2024-05-17 | 5,700 | 356,800 | 0 | 226,300 | 5,700 | 130,500 |
| 2024-05-10 | 6,100 | 374,100 | 0 | 228,900 | 6,100 | 145,200 |
| 2024-05-02 | 2,800 | 308,300 | 0 | 154,700 | 2,800 | 153,600 |
| 2024-04-26 | 3,300 | 315,700 | 0 | 160,300 | 3,300 | 155,400 |
| 2024-04-19 | 2,600 | 316,500 | 0 | 152,700 | 2,600 | 163,800 |
| 2024-04-12 | 3,400 | 219,700 | 0 | 55,800 | 3,400 | 163,900 |
| 2024-04-05 | 4,200 | 210,400 | 0 | 55,200 | 4,200 | 155,200 |
| 2024-03-29 | 4,300 | 204,400 | 0 | 37,200 | 4,300 | 167,200 |
| 2024-03-22 | 5,000 | 229,900 | 0 | 54,600 | 5,000 | 175,300 |
| 2024-03-15 | 4,600 | 240,800 | 0 | 79,200 | 4,600 | 161,600 |
| 2024-03-08 | 4,100 | 243,900 | 0 | 71,800 | 4,100 | 172,100 |
| 2024-03-01 | 4,200 | 243,800 | 0 | 67,300 | 4,200 | 176,500 |
| 2024-02-22 | 4,400 | 254,400 | 0 | 78,400 | 4,400 | 176,000 |
| 2024-02-16 | 3,800 | 257,500 | 0 | 72,300 | 3,800 | 185,200 |
| 2024-02-09 | 5,700 | 244,900 | 0 | 95,000 | 5,700 | 149,900 |
| 2024-02-02 | 3,900 | 227,800 | 0 | 101,000 | 3,900 | 126,800 |
| 2024-01-26 | 2,900 | 381,500 | 0 | 203,500 | 2,900 | 178,000 |
| 2024-01-19 | 2,800 | 381,900 | 0 | 208,800 | 2,800 | 173,100 |
| 2024-01-12 | 2,500 | 374,400 | 0 | 209,400 | 2,500 | 165,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:20 | 日和産業 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240628 | 16:30 | 日和産業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240513 | 15:20 | 日和産業 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240513 | 15:20 | 日和産業 | 代表取締役及び役員異動に関するお知らせ |
| 20240509 | 15:40 | 日和産業 | 業績予想の修正及び特別損失計上に関するお知らせ |
| 20240222 | 15:20 | 日和産業 | 配当予想の修正（100周年記念配当）に関するお知らせ |
| 20240213 | 15:20 | 日和産業 | 業績予想の修正に関するお知らせ |
| 20240213 | 15:20 | 日和産業 | 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 |
|---|---|---|---|
| 2055 | 1 | 日和産業株式会社 – 飼料業界だからできる食の安心・安全を担う役割を考えます。 | 2024-10-23 07:21:00 |
| 2055 | 2 | 株式関連情報 – 日和産業株式会社 | 2024-06-14 17:19:44 |
| 2055 | 2 | 株主総会関連情報 – 日和産業株式会社 | 2024-06-14 17:19:40 |
| 2055 | 2 | 有価証券報告書 – 日和産業株式会社 | 2024-06-14 17:19:39 |
| 2055 | 2 | 決算短信 – 日和産業株式会社 | 2024-06-14 17:19:38 |
| 2055 | 2 | IR情報 – 日和産業株式会社 | 2024-06-14 16:46:36 |
| 2055 | 3 | 2025年３月期 第１四半期決算短信開示のお知らせ – 日和産業株式会社 | 2024-08-20 17:32:01 |
| 2055 | 3 | 2024年３月期決算短信 – 日和産業株式会社 | 2024-06-14 17:19:43 |
| 2055 | 3 | 第120回定時株主総会招集ご通知 – 日和産業株式会社 | 2024-06-14 17:19:41 |
| 2055 | 3 | 配当予想の修正（100周年記念配当）に関するお知らせ – 日和産業株式会社 | 2024-06-14 16:46:40 |