| 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 | 2,907 | 2,982 | 2,800 | 2,814 | 205,700 | -65 | 98% | 97% | 190% | ▼ | 92% | 97% | 95% | 98% | 124% |
| 20240726 | 2,806 | 2,810 | 2,578 | 2,586 | 143,800 | -228 | 92% | 92% | 70% | ▼▼ | 100% | 100% | 102% | 90% | 111% |
| 20240729 | 2,603 | 2,640 | 2,556 | 2,599 | 73,000 | 13 | 101% | 100% | 51% | ▲ | 102% | 95% | 103% | 90% | 108% |
| 20240730 | 2,598 | 2,643 | 2,557 | 2,638 | 59,700 | 39 | 102% | 102% | 82% | ▲▲ | 102% | 88% | 100% | 92% | 107% |
| 20240731 | 2,652 | 2,714 | 2,573 | 2,714 | 65,500 | 76 | 103% | 102% | 110% | ▲▲▲ | 97% | 86% | 99% | 94% | 110% |
| 20240801 | 2,693 | 2,693 | 2,585 | 2,606 | 73,700 | -108 | 96% | 97% | 113% | ▼ | 98% | 93% | 106% | 91% | 106% |
| 20240802 | 2,509 | 2,550 | 2,455 | 2,457 | 55,000 | -149 | 94% | 98% | 75% | ▼▼ | 100% | 111% | 118% | 85% | 100% |
| 20240805 | 2,257 | 2,345 | 2,187 | 2,246 | 109,500 | -211 | 91% | 100% | 199% | ▼▼▼ | 97% | 106% | 111% | 78% | 100% |
| 20240806 | 2,396 | 2,396 | 2,265 | 2,326 | 32,900 | 80 | 104% | 97% | 30% | ▲ | 100% | 110% | 116% | 81% | 104% |
| 20240807 | 2,295 | 2,395 | 2,295 | 2,304 | 27,900 | -22 | 99% | 100% | 85% | ▼ | 103% | 112% | 114% | 80% | 103% |
| 20240808 | 2,281 | 2,455 | 2,280 | 2,344 | 36,800 | 40 | 102% | 103% | 132% | ▲ | 104% | 111% | 113% | 81% | 104% |
| 20240809 | 2,394 | 2,570 | 2,391 | 2,498 | 61,200 | 154 | 107% | 104% | 166% | ▲▲ | 101% | 106% | 109% | 87% | 111% |
| 20240813 | 2,502 | 2,580 | 2,487 | 2,534 | 40,400 | 36 | 101% | 101% | 66% | ▲▲▲ | 102% | 106% | 110% | 88% | 113% |
| 20240814 | 2,484 | 2,584 | 2,484 | 2,535 | 27,800 | 1 | 100% | 102% | 69% | ▲▲▲▲ | 101% | 104% | 108% | 88% | 113% |
| 20240815 | 2,527 | 2,590 | 2,527 | 2,560 | 33,400 | 25 | 101% | 101% | 120% | ▲▲▲▲▲ | 103% | 102% | 105% | 89% | 114% |
| 20240816 | 2,599 | 2,664 | 2,561 | 2,664 | 38,800 | 104 | 104% | 103% | 116% | ▲▲▲▲▲▲ | 98% | 100% | 102% | 93% | 119% |
| 20240819 | 2,664 | 2,667 | 2,584 | 2,598 | 31,000 | -66 | 98% | 98% | 80% | ▼ | 101% | 100% | 107% | 90% | 116% |
| 20240820 | 2,602 | 2,663 | 2,600 | 2,635 | 32,600 | 37 | 101% | 101% | 105% | ▲ | 99% | 97% | 107% | 92% | 117% |
| 20240821 | 2,632 | 2,657 | 2,600 | 2,600 | 30,900 | -35 | 99% | 99% | 95% | ▼ | 101% | 97% | 108% | 90% | 116% |
| 20240822 | 2,624 | 2,675 | 2,589 | 2,661 | 48,800 | 61 | 102% | 101% | 158% | ▲ | 98% | 95% | 108% | 95% | 118% |
| 20240823 | 2,661 | 2,661 | 2,603 | 2,603 | 14,200 | -58 | 98% | 98% | 29% | ▼ | 98% | 97% | 111% | 96% | 116% |
| 20240826 | 2,594 | 2,615 | 2,530 | 2,550 | 26,900 | -53 | 98% | 98% | 189% | ▼▼ | 101% | 100% | 114% | 94% | 114% |
| 20240827 | 2,531 | 2,566 | 2,487 | 2,547 | 33,400 | -3 | 100% | 101% | 124% | ▼▼▼ | 100% | 102% | 115% | 94% | 113% |
| 20240828 | 2,535 | 2,538 | 2,503 | 2,538 | 14,800 | -9 | 100% | 100% | 44% | ▼▼▼▼ | 100% | 102% | 115% | 94% | 113% |
| 20240829 | 2,525 | 2,534 | 2,496 | 2,526 | 18,200 | -12 | 100% | 100% | 123% | ▼▼▼▼▼ | 101% | 104% | 116% | 95% | 112% |
| 20240830 | 2,501 | 2,528 | 2,490 | 2,519 | 21,100 | -7 | 100% | 101% | 116% | ▼▼▼▼▼▼ | 99% | 108% | 115% | 95% | 112% |
| 20240902 | 2,520 | 2,520 | 2,485 | 2,489 | 18,100 | -30 | 99% | 99% | 86% | ▼▼▼▼▼▼▼ | 104% | 109% | 116% | 93% | 111% |
| 20240903 | 2,496 | 2,592 | 2,491 | 2,588 | 20,300 | 99 | 104% | 104% | 112% | ▲ | 101% | 107% | 114% | 97% | 112% |
| 20240904 | 2,538 | 2,620 | 2,538 | 2,569 | 28,000 | -19 | 99% | 101% | 138% | ▼ | 102% | 107% | 114% | 96% | 112% |
| 20240905 | 2,545 | 2,625 | 2,527 | 2,593 | 28,500 | 24 | 101% | 102% | 102% | ▲ | 104% | 103% | 111% | 97% | 111% |
| 20240906 | 2,612 | 2,774 | 2,612 | 2,717 | 55,700 | 124 | 105% | 104% | 195% | ▲▲ | 99% | 100% | 108% | 100% | 109% |
| 20240909 | 2,689 | 2,700 | 2,661 | 2,673 | 23,900 | -44 | 98% | 99% | 43% | ▼ | 101% | 103% | 108% | 98% | 107% |
| 20240910 | 2,697 | 2,812 | 2,697 | 2,727 | 33,800 | 54 | 102% | 101% | 141% | ▲ | 99% | 105% | 108% | 100% | 110% |
| 20240911 | 2,683 | 2,710 | 2,615 | 2,650 | 25,200 | -77 | 97% | 99% | 75% | ▼ | 100% | 105% | 101% | 97% | 106% |
| 20240912 | 2,694 | 2,711 | 2,670 | 2,689 | 17,300 | 39 | 101% | 100% | 69% | ▲ | 100% | 108% | 102% | 99% | 108% |
| 20240913 | 2,680 | 2,735 | 2,662 | 2,690 | 28,400 | 1 | 100% | 100% | 164% | ▲▲ | 101% | 105% | 99% | 99% | 108% |
| 20240917 | 2,740 | 2,777 | 2,698 | 2,777 | 20,400 | 87 | 103% | 101% | 72% | ▲▲▲ | 101% | 102% | 98% | 100% | 112% |
| 20240918 | 2,780 | 2,817 | 2,753 | 2,817 | 45,400 | 40 | 101% | 101% | 223% | ▲▲▲▲ | 100% | 102% | 96% | 100% | 113% |
| 20240919 | 2,845 | 2,895 | 2,826 | 2,838 | 29,500 | 21 | 101% | 100% | 65% | ▲▲▲▲▲ | 102% | 102% | 96% | 100% | 114% |
| 20240920 | 2,835 | 2,883 | 2,791 | 2,883 | 80,100 | 45 | 102% | 102% | 272% | ▲▲▲▲▲▲ | 98% | 100% | 92% | 100% | 116% |
| 20240924 | 2,883 | 2,928 | 2,804 | 2,823 | 50,700 | -60 | 98% | 98% | 63% | ▼ | 99% | 96% | 93% | 98% | 113% |
| 20240925 | 2,828 | 2,829 | 2,771 | 2,812 | 26,700 | -11 | 100% | 99% | 53% | ▼▼ | 103% | 95% | 93% | 98% | 113% |
| 20240926 | 2,831 | 2,905 | 2,813 | 2,905 | 36,700 | 93 | 103% | 103% | 137% | ▲ | 100% | 94% | 91% | 100% | 117% |
| 20240927 | 2,884 | 2,905 | 2,854 | 2,893 | 24,300 | -12 | 100% | 100% | 66% | ▼ | 97% | 96% | 94% | 100% | 116% |
| 20240930 | 2,800 | 2,817 | 2,667 | 2,705 | 52,500 | -188 | 94% | 97% | 216% | ▼▼ | 100% | 101% | 97% | 93% | 109% |
| 20241001 | 2,699 | 2,740 | 2,660 | 2,694 | 43,400 | -11 | 100% | 100% | 83% | ▼▼▼ | 99% | 101% | 97% | 93% | 108% |
| 20241002 | 2,691 | 2,698 | 2,658 | 2,676 | 32,500 | -18 | 99% | 99% | 75% | ▼▼▼▼ | 100% | 99% | 96% | 92% | 104% |
| 20241003 | 2,691 | 2,729 | 2,679 | 2,701 | 21,200 | 25 | 101% | 100% | 65% | ▲ | 100% | 98% | 95% | 93% | 105% |
| 20241004 | 2,700 | 2,727 | 2,687 | 2,700 | 18,400 | -1 | 100% | 100% | 87% | ▼ | 101% | 98% | 95% | 93% | 104% |
| 20241007 | 2,700 | 2,748 | 2,700 | 2,726 | 19,000 | 26 | 101% | 101% | 103% | ▲ | 98% | 97% | 0% | 94% | 103% |
| 20241008 | 2,708 | 2,712 | 2,656 | 2,665 | 22,800 | -61 | 98% | 98% | 120% | ▼ | 99% | 99% | 0% | 92% | 101% |
| 20241009 | 2,665 | 2,683 | 2,615 | 2,641 | 29,100 | -24 | 99% | 99% | 128% | ▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20241010 | 2,671 | 2,720 | 2,624 | 2,639 | 28,900 | -2 | 100% | 99% | 99% | ▼▼▼ | 99% | 98% | 0% | 91% | 100% |
| 20241011 | 2,650 | 2,661 | 2,619 | 2,621 | 14,400 | -18 | 99% | 99% | 50% | ▼▼▼▼ | 100% | 98% | 0% | 90% | 100% |
| 20241015 | 2,634 | 2,645 | 2,589 | 2,625 | 24,700 | 4 | 100% | 100% | 172% | ▲ | 100% | 98% | 0% | 90% | 100% |
| 20241016 | 2,628 | 2,668 | 2,618 | 2,631 | 19,300 | 6 | 100% | 100% | 78% | ▲▲ | 99% | 97% | 0% | 91% | 100% |
| 20241017 | 2,632 | 2,650 | 2,600 | 2,600 | 13,200 | -31 | 99% | 99% | 68% | ▼ | 99% | 0% | 0% | 90% | 100% |
| 20241018 | 2,603 | 2,626 | 2,585 | 2,585 | 9,700 | -15 | 99% | 99% | 73% | ▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 2,582 | 2,585 | 2,551 | 2,570 | 15,300 | -15 | 99% | 100% | 158% | ▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241022 | 2,552 | 2,583 | 2,532 | 2,554 | 16,200 | -16 | 99% | 100% | 106% | ▼▼▼▼ | % | % | % | 88% | 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 | 17,600 | 31,800 | 2,900 | 3,900 | 14,700 | 27,900 |
| 2024-10-11 | 16,600 | 31,000 | 2,400 | 5,400 | 14,200 | 25,600 |
| 2024-10-04 | 18,000 | 28,600 | 2,400 | 3,800 | 15,600 | 24,800 |
| 2024-09-27 | 19,500 | 22,600 | 2,400 | 3,700 | 17,100 | 18,900 |
| 2024-09-20 | 19,900 | 26,200 | 2,500 | 3,500 | 17,400 | 22,700 |
| 2024-09-13 | 18,700 | 34,600 | 2,500 | 3,800 | 16,200 | 30,800 |
| 2024-09-06 | 19,700 | 43,600 | 2,500 | 4,800 | 17,200 | 38,800 |
| 2024-08-30 | 19,300 | 46,000 | 2,400 | 6,800 | 16,900 | 39,200 |
| 2024-08-23 | 21,000 | 46,400 | 2,400 | 7,400 | 18,600 | 39,000 |
| 2024-08-16 | 21,100 | 42,500 | 2,400 | 7,200 | 18,700 | 35,300 |
| 2024-08-09 | 22,500 | 44,900 | 2,400 | 4,300 | 20,100 | 40,600 |
| 2024-08-02 | 36,900 | 45,300 | 2,400 | 6,800 | 34,500 | 38,500 |
| 2024-07-26 | 43,500 | 60,300 | 2,000 | 7,000 | 41,500 | 53,300 |
| 2024-07-19 | 40,800 | 64,500 | 800 | 8,500 | 40,000 | 56,000 |
| 2024-07-12 | 39,000 | 54,800 | 800 | 7,600 | 38,200 | 47,200 |
| 2024-07-05 | 38,700 | 60,500 | 200 | 10,000 | 38,500 | 50,500 |
| 2024-06-28 | 18,600 | 51,200 | 100 | 10,500 | 18,500 | 40,700 |
| 2024-06-21 | 8,300 | 52,700 | 0 | 30,400 | 8,300 | 22,300 |
| 2024-06-14 | 5,700 | 64,900 | 0 | 45,800 | 5,700 | 19,100 |
| 2024-06-07 | 4,400 | 70,100 | 0 | 46,300 | 4,400 | 23,800 |
| 2024-05-31 | 3,400 | 66,600 | 0 | 39,900 | 3,400 | 26,700 |
| 2024-05-24 | 4,100 | 32,900 | 0 | 6,500 | 4,100 | 26,400 |
| 2024-05-17 | 3,700 | 61,500 | 0 | 36,500 | 3,700 | 25,000 |
| 2024-05-10 | 3,300 | 41,800 | 0 | 6,300 | 3,300 | 35,500 |
| 2024-05-02 | 3,600 | 40,700 | 0 | 6,000 | 3,600 | 34,700 |
| 2024-04-26 | 2,600 | 40,700 | 100 | 15,600 | 2,500 | 25,100 |
| 2024-04-19 | 2,600 | 46,900 | 200 | 15,700 | 2,400 | 31,200 |
| 2024-04-12 | 2,800 | 50,800 | 200 | 19,400 | 2,600 | 31,400 |
| 2024-04-05 | 2,300 | 48,200 | 0 | 19,700 | 2,300 | 28,500 |
| 2024-03-29 | 2,400 | 45,500 | 200 | 16,300 | 2,200 | 29,200 |
| 2024-03-22 | 76,000 | 45,700 | 68,500 | 17,200 | 7,500 | 28,500 |
| 2024-03-15 | 42,500 | 47,200 | 37,100 | 16,800 | 5,400 | 30,400 |
| 2024-03-08 | 25,100 | 45,600 | 20,900 | 15,600 | 4,200 | 30,000 |
| 2024-03-01 | 8,200 | 29,400 | 4,500 | 5,200 | 3,700 | 24,200 |
| 2024-02-22 | 5,200 | 18,200 | 500 | 4,100 | 4,700 | 14,100 |
| 2024-02-16 | 5,800 | 18,900 | 500 | 4,300 | 5,300 | 14,600 |
| 2024-02-09 | 3,700 | 20,600 | 100 | 5,600 | 3,600 | 15,000 |
| 2024-02-02 | 4,300 | 18,100 | 100 | 4,900 | 4,200 | 13,200 |
| 2024-01-26 | 5,000 | 16,400 | 100 | 5,600 | 4,900 | 10,800 |
| 2024-01-19 | 900 | 10,800 | 0 | 4,400 | 900 | 6,400 |
| 2024-01-12 | 700 | 12,200 | 0 | 5,400 | 700 | 6,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:40 | 甜菜糖 | 当社士別製糖所における火災発生について |
| 20240809 | 14:00 | 甜菜糖 | 取締役に対する株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240809 | 14:00 | 甜菜糖 | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240726 | 14:00 | 甜菜糖 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240718 | 14:00 | 甜菜糖 | 取締役に対する株式報酬としての自己株式の処分に関するお知らせ |
| 20240701 | 14:00 | 甜菜糖 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 14:00 | 甜菜糖 | 組織変更及び役員担当の異動に関するお知らせ |
| 20240605 | 14:00 | 甜菜糖 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240514 | 14:00 | 甜菜糖 | 2024年3月期 決算短信[日本基準](連結) |
| 20240514 | 14:00 | 甜菜糖 | 通期連結業績予想と実績との差異に関するお知らせ |
| 20240423 | 14:00 | 甜菜糖 | 役員等の異動に関するお知らせ |
| 20240322 | 15:30 | 甜菜糖 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 15:00 | 甜菜糖 | 自己株式の取得状況に関するお知らせ |
| 20240222 | 14:00 | 甜菜糖 | 組織変更及び役員担当の異動に関するお知らせ |
| 20240222 | 16:00 | 甜菜糖 | 固定資産の譲渡に関するお知らせ |
| 20240214 | 14:00 | 甜菜糖 | 2024年3月期 第３四半期決算短信[日本基準](連結) |
| 20240214 | 17:30 | 甜菜糖 | （訂正）「業績予想の修正及び特別利益(投資有価証券売却益)の計上に関するお知らせ」の一部訂正について |
| 20240214 | 14:00 | 甜菜糖 | 業績予想の修正及び特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 20240214 | 14:00 | 甜菜糖 | 配当予想の修正(特別配当の実施)に関するお知らせ |
| 20240201 | 15:00 | 甜菜糖 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2108 | 1 | 日本甜菜製糖株式会社 ー てん菜のあらゆる可能性を探求する企業 ニッテン | 2024-10-23 07:21:06 |
| 2108 | 2 | 個人投資家向け説明会に参加しました｜お知らせ｜日本甜菜製糖/ニッテン | 2024-10-01 19:28:59 |
| 2108 | 2 | IR情報第126期定時株主総会決議ご通知 | 2024-06-28 17:35:07 |
| 2108 | 2 | IR情報有価証券報告書－第126期(2023年4月1日－2024年3月31日) | 2024-06-28 17:35:05 |
| 2108 | 2 | IRに関するお問い合わせ｜IR情報｜日本甜菜製糖/ニッテン | 2024-06-19 12:10:56 |
| 2108 | 2 | 電子公告｜IR情報｜日本甜菜製糖/ニッテン | 2024-06-19 12:10:53 |
| 2108 | 2 | 免責事項｜IR情報｜日本甜菜製糖/ニッテン | 2024-06-19 12:10:50 |
| 2108 | 2 | よくある質問｜IR情報｜日本甜菜製糖/ニッテン | 2024-06-19 12:10:48 |
| 2108 | 2 | IRカレンダー｜IR情報｜日本甜菜製糖/ニッテン | 2024-06-19 12:10:45 |
| 2108 | 2 | 経営戦略｜IR情報｜日本甜菜製糖/ニッテン | 2024-06-19 12:10:43 |