2107--東洋糖-【食料品】【】塩水糖などと共同出資の太平洋製糖に生産を委託
売上高:174070-当期純利益:15130-総資産:136960-時価:11304832----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412261,4051,4251,4041,41627,00013101%101%126%101%108%113%97%101%
202412271,4101,4231,4061,42113,6005100%101%50%▲▲103%107%112%97%101%
202412301,4251,4701,4251,47016,00049103%103%118%▲▲▲102%101%109%100%105%
202501061,4801,5111,4751,51138,10041103%102%238%▲▲▲▲98%97%104%100%108%
202501071,5511,5641,5111,52421,80013101%98%57%▲▲▲▲▲100%98%106%100%109%
202501081,5241,5301,5171,51910,900-5100%100%50%98%98%107%100%108%
202501091,5191,5191,4921,49225,200-2798%98%231%▼▼99%97%135%98%106%
202501101,5041,5041,4921,4937,5001100%99%30%100%100%138%98%106%
202501141,5011,5151,4751,49915,2006100%100%203%▲▲99%100%138%98%107%
202501151,5011,5011,4801,48412,600-1599%99%83%98%101%140%97%106%
202501161,4841,4841,4511,45318,800-3198%98%149%▼▼101%109%143%95%104%
202501171,4501,4691,4351,45814,8005100%101%79%101%108%140%96%104%
202501201,4841,4981,4701,49712,30039103%101%83%▲▲99%107%138%98%107%
202501211,4971,4981,4811,4817,400-1699%99%60%101%109%141%97%106%
202501221,4731,4941,4731,49410,10013101%101%136%102%104%133%98%106%
202501231,5601,6261,5601,58492,60090106%102%917%▲▲101%102%131%100%113%
202501241,5851,5991,5621,59832,60014101%101%35%▲▲▲99%98%129%100%114%
202501271,6101,6181,5821,59930,2001100%99%93%▲▲▲▲100%99%130%100%114%
202501281,6001,6231,5881,59419,300-5100%100%64%101%98%129%100%114%
202501291,6011,6181,5961,61623,50022101%101%122%98%98%129%100%114%
202501301,6091,6091,5711,58088,000-3698%98%374%100%103%130%98%111%
202501311,5851,6001,5761,58218,8002100%100%21%98%127%129%98%109%
202502031,5991,6031,5631,56317,700-1999%98%94%99%131%130%97%108%
202502041,5861,5891,5601,56510,1002100%99%57%101%132%132%97%108%
202502051,5681,5931,5681,5837,40018101%101%73%▲▲103%131%130%98%109%
202502061,5861,6281,5291,62842,60045103%103%576%▲▲▲100%102%102%100%112%
202502072,0282,0282,0282,02861,300400125%100%144%▲▲▲▲100%100%100%100%140%
202502102,0742,0762,0692,0731,056,30045102%100%1723%▲▲▲▲▲100%100%100%100%143%
202502122,0732,0742,0702,070239,800-3100%100%23%100%100%100%100%142%
202502132,0712,0742,0702,072217,0002100%100%90%100%100%100%100%143%
202502142,0712,0722,0702,07080,700-2100%100%37%100%100%100%100%142%
202502172,0702,0712,0682,068123,700-2100%100%153%▼▼100%100%100%100%140%
202502182,0682,0692,0662,06764,400-1100%100%52%▼▼▼100%100%100%100%140%
202502192,0682,0702,0672,06877,6001100%100%120%100%100%100%100%138%
202502202,0682,0692,0672,06798,600-1100%100%127%100%100%100%100%132%
202502252,0672,0682,0662,06686,600-1100%100%88%▼▼100%100%100%100%132%
202502262,0662,0672,0652,06580,900-1100%100%93%▼▼▼100%100%100%100%132%
202502272,0652,0672,0652,066101,0001100%100%125%100%100%100%100%132%
202502282,0652,0682,0652,06669,5000100%100%69%--100%100%100%100%132%
202503032,0662,0682,0662,06695,2000100%100%137%--100%100%100%100%132%
202503042,0672,0692,0662,068105,6002100%100%111%100%100%100%100%132%
202503052,0682,0692,0682,06837,6000100%100%36%--100%100%100%100%132%
202503062,0682,0692,0672,067112,200-1100%100%298%100%100%100%100%132%
202503072,0672,0692,0672,06851,6001100%100%46%100%100%100%100%131%
202503102,0682,0692,0682,06841,6000100%100%81%--100%100%0%100%127%
202503112,0682,0702,0682,06980,2001100%100%193%100%100%0%100%102%
202503122,0692,0732,0692,07196,7002100%100%121%▲▲100%100%0%100%100%
202503132,0712,0732,0712,07121,3000100%100%22%--100%100%0%100%100%
202503142,0732,0742,0692,071111,3000100%100%523%--100%100%0%100%100%
202503172,0712,0712,0672,06930,000-2100%100%27%100%100%0%100%100%
202503182,0692,0722,0692,07228,0003100%100%93%100%100%0%100%100%
202503192,0712,0732,0702,07236,0000100%100%129%--100%0%0%100%100%
202503212,0712,0732,0712,07320,0001100%100%56%100%0%0%100%100%
202503242,0712,0712,0612,06318,800-10100%100%94%100%0%0%100%100%
202503252,0632,0722,0622,07224,8009100%100%132%%%%100%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-1407,10004,60002,500
2025-03-07050,300041,10009,200
2025-02-28021,100011,50009,600
2025-02-21029,200013,600015,600
2025-02-14032,600014,000018,600
2025-02-07089,500039,800049,700
2025-01-31075,500038,100037,400
2025-01-24082,000040,200041,800
2025-01-17077,700041,500036,200
2025-01-10077,100041,000036,100
2024-12-27067,700035,800031,900
2024-12-20064,300034,700029,600
2024-12-13064,100034,800029,300
2024-12-06076,000035,400040,600
2024-11-29067,000034,600032,400
2024-11-22074,100036,800037,300
2024-11-15080,800037,900042,900
2024-11-08080,100039,600040,500
2024-11-01076,800038,400038,400
2024-10-25068,600029,100039,500
2024-10-18068,300030,000038,300
2024-10-11064,400028,500035,900
2024-10-0430062,90030027,300035,600
2024-09-27064,700028,700036,000
2024-09-20072,200032,300039,900
2024-09-13074,200030,700043,500
2024-09-06080,300032,400047,900
2024-08-30073,900031,400042,500
2024-08-23075,800030,500045,300
2024-08-16080,500036,100044,400
2024-08-09081,400035,200046,200
2024-08-02085,700033,900051,800
2024-07-26085,200036,000049,200
2024-07-19083,400035,000048,400
2024-07-1210078,30010031,800046,500
2024-07-05076,400031,300045,100
2024-06-28077,200030,300046,900
2024-06-21079,900029,700050,200
2024-06-14087,100039,800047,300
2024-06-07087,500043,400044,100
2024-05-3120092,40020047,700044,700
2024-05-2410085,30010041,800043,500
2024-05-1710097,60010039,100058,500
2024-05-10088,400033,900054,500
2024-05-02069,800030,900038,900
2024-04-26069,300032,200037,100
2024-04-19069,300033,000036,300
2024-04-12073,000036,100036,900
2024-04-05069,600032,900036,700
2024-03-29067,800036,300031,500
2024-03-22070,600037,000033,600
2024-03-15065,100031,700033,400
2024-03-08055,400026,300029,100
2024-03-01052,100022,400029,700
2024-02-22048,300018,900029,400
2024-02-16051,100020,700030,400
2024-02-0950060,90050024,200036,700
2024-02-02056,000025,800030,200
2024-01-26058,500026,600031,900
2024-01-1910053,90010028,600025,300
2024-01-1210058,40010037,500020,900

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
2024-06-25 野村證券株式会社26,9420.49%-5,7001,6181,6591,6171,65229,700
2024-06-13 野村證券株式会社32,6420.59%-8001,6431,6431,5831,58445,700
2024-05-24 野村證券株式会社33,4420.61%2,6001,7111,7281,7091,70925,300
2024-05-22 野村證券株式会社30,8420.56%1,7671,7841,7581,76038,100

TDnet更新情報

報告日strtime銘柄タイトル
2025031015:30洋糖 臨時株主総会招集のための基準日設定に関するお知らせ
2025021018:00洋糖 (訂正)「ウェルネオシュガー株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正について
2025020617:10洋糖 ウェルネオシュガー株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
2025020617:10洋糖 2025年3月期期末配当予想の修正(無配)に関するお知らせ
2025020617:10洋糖 宮古製糖株式会社の株式の取得(持分法適用会社化)に関するお知らせ
2025020617:10洋糖 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2024111115:30洋糖 業績予想の修正に関するお知らせ
2024111115:30洋糖 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080709:00洋糖 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024050915:30洋糖 2024年3月期決算短信〔日本基準〕(連結)
2024050915:30洋糖 個別業績の前期実績値との差異に関するお知らせ
2024050915:30洋糖 支配株主等に関する事項について
2024030715:30洋糖 代表取締役の異動に関するお知らせ
2024030716:10洋糖 顧問人事に関するお知らせ
2024020815:30洋糖 業績予想及び配当予想の修正に関するお知らせ
2024020815:30洋糖 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

docIDdocType報告日時企業名提出者報告書
S100VA3B3502025-02-21 10:12東洋精糖(株)みずほ証券株式会社大量保有報告書(特例対象株券等)
S100V7T93502025-02-10 16:01東洋精糖株式会社丸紅株式会社変更報告書

企業サイト更新情報

codecatesite_titlemodified
21071 みつ花印の東洋精糖株式会社2025-03-25 19:27:23
21072 2025-03-13 10:28:41
21072 2025-03-11 00:30:13
21072 2024-06-21 12:05:24
21072 2024-06-21 12:05:21
21072 2024-06-21 12:05:19
21072 よくあるご質問 | IR情報 | みつ花印の東洋精糖株式会社2024-06-18 10:50:18
21072 株式情報 | IR情報 | みつ花印の東洋精糖株式会社2024-06-18 10:50:17
21072 IR情報 | みつ花印の東洋精糖株式会社2024-06-17 09:21:09
21072 「弊社機能素材製品の一時出荷停止について」を掲載2024-06-16 04:05:35