| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,484 | 1,498 | 1,470 | 1,497 | 12,300 | 39 | 103% | 101% | 83% | ▲▲ | 99% | 107% | 138% | 98% | 107% |
| 20250121 | 1,497 | 1,498 | 1,481 | 1,481 | 7,400 | -16 | 99% | 99% | 60% | ▼ | 101% | 109% | 141% | 97% | 106% |
| 20250122 | 1,473 | 1,494 | 1,473 | 1,494 | 10,100 | 13 | 101% | 101% | 136% | ▲ | 102% | 104% | 133% | 98% | 106% |
| 20250123 | 1,560 | 1,626 | 1,560 | 1,584 | 92,600 | 90 | 106% | 102% | 917% | ▲▲ | 101% | 102% | 131% | 100% | 113% |
| 20250124 | 1,585 | 1,599 | 1,562 | 1,598 | 32,600 | 14 | 101% | 101% | 35% | ▲▲▲ | 99% | 98% | 129% | 100% | 114% |
| 20250127 | 1,610 | 1,618 | 1,582 | 1,599 | 30,200 | 1 | 100% | 99% | 93% | ▲▲▲▲ | 100% | 99% | 130% | 100% | 114% |
| 20250128 | 1,600 | 1,623 | 1,588 | 1,594 | 19,300 | -5 | 100% | 100% | 64% | ▼ | 101% | 98% | 129% | 100% | 114% |
| 20250129 | 1,601 | 1,618 | 1,596 | 1,616 | 23,500 | 22 | 101% | 101% | 122% | ▲ | 98% | 98% | 129% | 100% | 114% |
| 20250130 | 1,609 | 1,609 | 1,571 | 1,580 | 88,000 | -36 | 98% | 98% | 374% | ▼ | 100% | 103% | 130% | 98% | 111% |
| 20250131 | 1,585 | 1,600 | 1,576 | 1,582 | 18,800 | 2 | 100% | 100% | 21% | ▲ | 98% | 127% | 129% | 98% | 109% |
| 20250203 | 1,599 | 1,603 | 1,563 | 1,563 | 17,700 | -19 | 99% | 98% | 94% | ▼ | 99% | 131% | 130% | 97% | 108% |
| 20250204 | 1,586 | 1,589 | 1,560 | 1,565 | 10,100 | 2 | 100% | 99% | 57% | ▲ | 101% | 132% | 132% | 97% | 108% |
| 20250205 | 1,568 | 1,593 | 1,568 | 1,583 | 7,400 | 18 | 101% | 101% | 73% | ▲▲ | 103% | 131% | 130% | 98% | 109% |
| 20250206 | 1,586 | 1,628 | 1,529 | 1,628 | 42,600 | 45 | 103% | 103% | 576% | ▲▲▲ | 100% | 102% | 102% | 100% | 112% |
| 20250207 | 2,028 | 2,028 | 2,028 | 2,028 | 61,300 | 400 | 125% | 100% | 144% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 140% |
| 20250210 | 2,074 | 2,076 | 2,069 | 2,073 | 1,056,300 | 45 | 102% | 100% | 1723% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 143% |
| 20250212 | 2,073 | 2,074 | 2,070 | 2,070 | 239,800 | -3 | 100% | 100% | 23% | ▼ | 100% | 100% | 100% | 100% | 142% |
| 20250213 | 2,071 | 2,074 | 2,070 | 2,072 | 217,000 | 2 | 100% | 100% | 90% | ▲ | 100% | 100% | 100% | 100% | 143% |
| 20250214 | 2,071 | 2,072 | 2,070 | 2,070 | 80,700 | -2 | 100% | 100% | 37% | ▼ | 100% | 100% | 100% | 100% | 142% |
| 20250217 | 2,070 | 2,071 | 2,068 | 2,068 | 123,700 | -2 | 100% | 100% | 153% | ▼▼ | 100% | 100% | 100% | 100% | 140% |
| 20250218 | 2,068 | 2,069 | 2,066 | 2,067 | 64,400 | -1 | 100% | 100% | 52% | ▼▼▼ | 100% | 100% | 100% | 100% | 140% |
| 20250219 | 2,068 | 2,070 | 2,067 | 2,068 | 77,600 | 1 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 100% | 138% |
| 20250220 | 2,068 | 2,069 | 2,067 | 2,067 | 98,600 | -1 | 100% | 100% | 127% | ▼ | 100% | 100% | 100% | 100% | 132% |
| 20250225 | 2,067 | 2,068 | 2,066 | 2,066 | 86,600 | -1 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 100% | 100% | 132% |
| 20250226 | 2,066 | 2,067 | 2,065 | 2,065 | 80,900 | -1 | 100% | 100% | 93% | ▼▼▼ | 100% | 100% | 100% | 100% | 132% |
| 20250227 | 2,065 | 2,067 | 2,065 | 2,066 | 101,000 | 1 | 100% | 100% | 125% | ▲ | 100% | 100% | 100% | 100% | 132% |
| 20250228 | 2,065 | 2,068 | 2,065 | 2,066 | 69,500 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 100% | 132% |
| 20250303 | 2,066 | 2,068 | 2,066 | 2,066 | 95,200 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 100% | 100% | 132% |
| 20250304 | 2,067 | 2,069 | 2,066 | 2,068 | 105,600 | 2 | 100% | 100% | 111% | ▲ | 100% | 100% | 100% | 100% | 132% |
| 20250305 | 2,068 | 2,069 | 2,068 | 2,068 | 37,600 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 100% | 100% | 132% |
| 20250306 | 2,068 | 2,069 | 2,067 | 2,067 | 112,200 | -1 | 100% | 100% | 298% | ▼ | 100% | 100% | 100% | 100% | 132% |
| 20250307 | 2,067 | 2,069 | 2,067 | 2,068 | 51,600 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 100% | 100% | 131% |
| 20250310 | 2,068 | 2,069 | 2,068 | 2,068 | 41,600 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 100% | 100% | 127% |
| 20250311 | 2,068 | 2,070 | 2,068 | 2,069 | 80,200 | 1 | 100% | 100% | 193% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250312 | 2,069 | 2,073 | 2,069 | 2,071 | 96,700 | 2 | 100% | 100% | 121% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20250313 | 2,071 | 2,073 | 2,071 | 2,071 | 21,300 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250314 | 2,073 | 2,074 | 2,069 | 2,071 | 111,300 | 0 | 100% | 100% | 523% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250317 | 2,071 | 2,071 | 2,067 | 2,069 | 30,000 | -2 | 100% | 100% | 27% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250318 | 2,069 | 2,072 | 2,069 | 2,072 | 28,000 | 3 | 100% | 100% | 93% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250319 | 2,071 | 2,073 | 2,070 | 2,072 | 36,000 | 0 | 100% | 100% | 129% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250321 | 2,071 | 2,073 | 2,071 | 2,073 | 20,000 | 1 | 100% | 100% | 56% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250324 | 2,071 | 2,071 | 2,061 | 2,063 | 18,800 | -10 | 100% | 100% | 94% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250325 | 2,063 | 2,072 | 2,062 | 2,072 | 24,800 | 9 | 100% | 100% | 132% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20250326 | 2,063 | 2,070 | 2,063 | 2,070 | 11,000 | -2 | 100% | 100% | 44% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250327 | 2,065 | 2,067 | 2,065 | 2,065 | 14,800 | -5 | 100% | 100% | 135% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20250328 | 2,067 | 2,069 | 2,067 | 2,067 | 15,500 | 2 | 100% | 100% | 105% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250331 | 2,067 | 2,069 | 2,067 | 2,067 | 13,500 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250401 | 2,068 | 2,069 | 2,067 | 2,067 | 21,600 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250402 | 2,067 | 2,068 | 2,067 | 2,067 | 4,000 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250403 | 2,068 | 2,068 | 2,067 | 2,067 | 12,200 | 0 | 100% | 100% | 305% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250404 | 2,068 | 2,070 | 2,067 | 2,068 | 38,800 | 1 | 100% | 100% | 318% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250408 | 2,068 | 2,070 | 2,068 | 2,068 | 20,000 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250409 | 2,069 | 2,070 | 2,069 | 2,069 | 22,200 | 1 | 100% | 100% | 111% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250410 | 2,071 | 2,071 | 2,070 | 2,070 | 5,400 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20250411 | 2,072 | 2,075 | 2,072 | 2,072 | 15,800 | 2 | 100% | 100% | 293% | ▲▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20250414 | 2,073 | 2,075 | 2,073 | 2,073 | 2,100 | 1 | 100% | 100% | 13% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20250415 | 2,074 | 2,077 | 2,073 | 2,073 | 5,400 | 0 | 100% | 100% | 257% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250416 | 2,074 | 2,087 | 2,073 | 2,073 | 13,700 | 0 | 100% | 100% | 254% | -- | 99% | 0% | 0% | 100% | 100% |
| 20250417 | 2,086 | 2,090 | 2,075 | 2,075 | 6,000 | 2 | 100% | 99% | 44% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250418 | 2,074 | 2,077 | 2,074 | 2,077 | 2,400 | 2 | 100% | 100% | 40% | ▲▲ | % | % | % | 100% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 2,700 | 0 | 2,200 | 0 | 500 |
| 2025-04-04 | 0 | 4,700 | 0 | 2,900 | 0 | 1,800 |
| 2025-03-28 | 0 | 6,900 | 0 | 4,000 | 0 | 2,900 |
| 2025-03-21 | 0 | 6,600 | 0 | 4,600 | 0 | 2,000 |
| 2025-03-14 | 0 | 7,100 | 0 | 4,600 | 0 | 2,500 |
| 2025-03-07 | 0 | 50,300 | 0 | 41,100 | 0 | 9,200 |
| 2025-02-28 | 0 | 21,100 | 0 | 11,500 | 0 | 9,600 |
| 2025-02-21 | 0 | 29,200 | 0 | 13,600 | 0 | 15,600 |
| 2025-02-14 | 0 | 32,600 | 0 | 14,000 | 0 | 18,600 |
| 2025-02-07 | 0 | 89,500 | 0 | 39,800 | 0 | 49,700 |
| 2025-01-31 | 0 | 75,500 | 0 | 38,100 | 0 | 37,400 |
| 2025-01-24 | 0 | 82,000 | 0 | 40,200 | 0 | 41,800 |
| 2025-01-17 | 0 | 77,700 | 0 | 41,500 | 0 | 36,200 |
| 2025-01-10 | 0 | 77,100 | 0 | 41,000 | 0 | 36,100 |
| 2024-12-27 | 0 | 67,700 | 0 | 35,800 | 0 | 31,900 |
| 2024-12-20 | 0 | 64,300 | 0 | 34,700 | 0 | 29,600 |
| 2024-12-13 | 0 | 64,100 | 0 | 34,800 | 0 | 29,300 |
| 2024-12-06 | 0 | 76,000 | 0 | 35,400 | 0 | 40,600 |
| 2024-11-29 | 0 | 67,000 | 0 | 34,600 | 0 | 32,400 |
| 2024-11-22 | 0 | 74,100 | 0 | 36,800 | 0 | 37,300 |
| 2024-11-15 | 0 | 80,800 | 0 | 37,900 | 0 | 42,900 |
| 2024-11-08 | 0 | 80,100 | 0 | 39,600 | 0 | 40,500 |
| 2024-11-01 | 0 | 76,800 | 0 | 38,400 | 0 | 38,400 |
| 2024-10-25 | 0 | 68,600 | 0 | 29,100 | 0 | 39,500 |
| 2024-10-18 | 0 | 68,300 | 0 | 30,000 | 0 | 38,300 |
| 2024-10-11 | 0 | 64,400 | 0 | 28,500 | 0 | 35,900 |
| 2024-10-04 | 300 | 62,900 | 300 | 27,300 | 0 | 35,600 |
| 2024-09-27 | 0 | 64,700 | 0 | 28,700 | 0 | 36,000 |
| 2024-09-20 | 0 | 72,200 | 0 | 32,300 | 0 | 39,900 |
| 2024-09-13 | 0 | 74,200 | 0 | 30,700 | 0 | 43,500 |
| 2024-09-06 | 0 | 80,300 | 0 | 32,400 | 0 | 47,900 |
| 2024-08-30 | 0 | 73,900 | 0 | 31,400 | 0 | 42,500 |
| 2024-08-23 | 0 | 75,800 | 0 | 30,500 | 0 | 45,300 |
| 2024-08-16 | 0 | 80,500 | 0 | 36,100 | 0 | 44,400 |
| 2024-08-09 | 0 | 81,400 | 0 | 35,200 | 0 | 46,200 |
| 2024-08-02 | 0 | 85,700 | 0 | 33,900 | 0 | 51,800 |
| 2024-07-26 | 0 | 85,200 | 0 | 36,000 | 0 | 49,200 |
| 2024-07-19 | 0 | 83,400 | 0 | 35,000 | 0 | 48,400 |
| 2024-07-12 | 100 | 78,300 | 100 | 31,800 | 0 | 46,500 |
| 2024-07-05 | 0 | 76,400 | 0 | 31,300 | 0 | 45,100 |
| 2024-06-28 | 0 | 77,200 | 0 | 30,300 | 0 | 46,900 |
| 2024-06-21 | 0 | 79,900 | 0 | 29,700 | 0 | 50,200 |
| 2024-06-14 | 0 | 87,100 | 0 | 39,800 | 0 | 47,300 |
| 2024-06-07 | 0 | 87,500 | 0 | 43,400 | 0 | 44,100 |
| 2024-05-31 | 200 | 92,400 | 200 | 47,700 | 0 | 44,700 |
| 2024-05-24 | 100 | 85,300 | 100 | 41,800 | 0 | 43,500 |
| 2024-05-17 | 100 | 97,600 | 100 | 39,100 | 0 | 58,500 |
| 2024-05-10 | 0 | 88,400 | 0 | 33,900 | 0 | 54,500 |
| 2024-05-02 | 0 | 69,800 | 0 | 30,900 | 0 | 38,900 |
| 2024-04-26 | 0 | 69,300 | 0 | 32,200 | 0 | 37,100 |
| 2024-04-19 | 0 | 69,300 | 0 | 33,000 | 0 | 36,300 |
| 2024-04-12 | 0 | 73,000 | 0 | 36,100 | 0 | 36,900 |
| 2024-04-05 | 0 | 69,600 | 0 | 32,900 | 0 | 36,700 |
| 2024-03-29 | 0 | 67,800 | 0 | 36,300 | 0 | 31,500 |
| 2024-03-22 | 0 | 70,600 | 0 | 37,000 | 0 | 33,600 |
| 2024-03-15 | 0 | 65,100 | 0 | 31,700 | 0 | 33,400 |
| 2024-03-08 | 0 | 55,400 | 0 | 26,300 | 0 | 29,100 |
| 2024-03-01 | 0 | 52,100 | 0 | 22,400 | 0 | 29,700 |
| 2024-02-22 | 0 | 48,300 | 0 | 18,900 | 0 | 29,400 |
| 2024-02-16 | 0 | 51,100 | 0 | 20,700 | 0 | 30,400 |
| 2024-02-09 | 500 | 60,900 | 500 | 24,200 | 0 | 36,700 |
| 2024-02-02 | 0 | 56,000 | 0 | 25,800 | 0 | 30,200 |
| 2024-01-26 | 0 | 58,500 | 0 | 26,600 | 0 | 31,900 |
| 2024-01-19 | 100 | 53,900 | 100 | 28,600 | 0 | 25,300 |
| 2024-01-12 | 100 | 58,400 | 100 | 37,500 | 0 | 20,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:30 | 洋糖 | 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 20250410 | 15:30 | 洋糖 | 自己株式の消却に関するお知らせ |
| 20250326 | 15:30 | 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の結果並びに親会社、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 20250310 | 15:30 | 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 |
| 20250210 | 18:00 | 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 |
| 20250206 | 17:10 | 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 |
| 20250206 | 17:10 | 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 |
| 20250206 | 17:10 | 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 |
| 20250206 | 17:10 | 洋糖 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | 洋糖 | 業績予想の修正に関するお知らせ |
| 20241111 | 15:30 | 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) |
| 20240807 | 09:00 | 洋糖 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | 洋糖 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | 洋糖 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240509 | 15:30 | 洋糖 | 支配株主等に関する事項について |
| 20240307 | 15:30 | 洋糖 | 代表取締役の異動に関するお知らせ |
| 20240307 | 16:10 | 洋糖 | 顧問人事に関するお知らせ |
| 20240208 | 15:30 | 洋糖 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240208 | 15:30 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2107 | 1 | みつ花印の東洋精糖株式会社 | 2025-04-19 09:28:13 |
| 2107 | 2 | 2025-03-26 18:31:03 | |
| 2107 | 2 | 2025-03-13 10:28:41 | |
| 2107 | 2 | 2025-03-11 00:30:13 | |
| 2107 | 2 | 2024-06-21 12:05:24 | |
| 2107 | 2 | 2024-06-21 12:05:21 | |
| 2107 | 2 | 2024-06-21 12:05:19 | |
| 2107 | 2 | 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 |
| 2107 | 2 | 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 |
| 2107 | 2 | IR情報 | みつ花印の東洋精糖株式会社 | 2024-06-17 09:21:09 |