| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 277 | 277 | 273 | 274 | 107,600 | -1 | 100% | 99% | 129% | ▼ | 100% | 101% | 100% | 99% | 106% |
| 20240925 | 276 | 276 | 274 | 276 | 70,400 | 2 | 101% | 100% | 65% | ▲ | 101% | 101% | 99% | 99% | 107% |
| 20240926 | 276 | 279 | 276 | 279 | 91,700 | 3 | 101% | 101% | 130% | ▲▲ | 101% | 100% | 99% | 100% | 108% |
| 20240927 | 278 | 280 | 276 | 280 | 129,100 | 1 | 100% | 101% | 141% | ▲▲▲ | 102% | 101% | 100% | 100% | 109% |
| 20240930 | 275 | 280 | 275 | 280 | 106,200 | 0 | 100% | 102% | 82% | -- | 100% | 100% | 98% | 100% | 109% |
| 20241001 | 280 | 282 | 277 | 279 | 60,500 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 98% | 100% | 108% |
| 20241002 | 280 | 280 | 277 | 279 | 345,500 | 0 | 100% | 100% | 571% | -- | 100% | 100% | 99% | 100% | 108% |
| 20241003 | 279 | 281 | 278 | 278 | 81,600 | -1 | 100% | 100% | 24% | ▼ | 100% | 100% | 99% | 99% | 108% |
| 20241004 | 278 | 279 | 277 | 278 | 41,300 | 0 | 100% | 100% | 51% | -- | 100% | 98% | 99% | 99% | 108% |
| 20241007 | 279 | 281 | 278 | 280 | 49,700 | 2 | 101% | 100% | 120% | ▲ | 100% | 98% | 99% | 100% | 109% |
| 20241008 | 279 | 279 | 277 | 279 | 39,500 | -1 | 100% | 100% | 79% | ▼ | 99% | 98% | 99% | 100% | 108% |
| 20241009 | 279 | 279 | 276 | 277 | 39,800 | -2 | 99% | 99% | 101% | ▼▼ | 98% | 99% | 99% | 99% | 107% |
| 20241010 | 278 | 278 | 273 | 273 | 112,800 | -4 | 99% | 98% | 283% | ▼▼▼ | 100% | 100% | 106% | 98% | 106% |
| 20241011 | 273 | 275 | 272 | 273 | 36,000 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 106% | 98% | 105% |
| 20241015 | 273 | 274 | 271 | 273 | 24,600 | 0 | 100% | 100% | 68% | -- | 101% | 100% | 107% | 98% | 105% |
| 20241016 | 272 | 276 | 272 | 274 | 20,900 | 1 | 100% | 101% | 85% | ▲ | 100% | 100% | 106% | 98% | 104% |
| 20241017 | 274 | 275 | 273 | 274 | 11,400 | 0 | 100% | 100% | 55% | -- | 99% | 99% | 107% | 98% | 101% |
| 20241018 | 275 | 276 | 273 | 273 | 36,200 | -1 | 100% | 99% | 318% | ▼ | 100% | 99% | 109% | 98% | 101% |
| 20241021 | 273 | 274 | 273 | 273 | 13,800 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 108% | 98% | 100% |
| 20241022 | 274 | 274 | 270 | 273 | 78,000 | 0 | 100% | 100% | 565% | -- | 100% | 101% | 110% | 98% | 100% |
| 20241023 | 271 | 273 | 270 | 271 | 54,500 | -2 | 99% | 100% | 70% | ▼ | 100% | 101% | 110% | 97% | 100% |
| 20241024 | 271 | 272 | 270 | 270 | 36,100 | -1 | 100% | 100% | 66% | ▼▼ | 100% | 101% | 110% | 96% | 100% |
| 20241025 | 270 | 271 | 267 | 271 | 59,500 | 1 | 100% | 100% | 165% | ▲ | 101% | 101% | 111% | 97% | 100% |
| 20241028 | 269 | 273 | 269 | 272 | 45,600 | 1 | 100% | 101% | 77% | ▲▲ | 101% | 101% | 113% | 97% | 101% |
| 20241029 | 272 | 276 | 272 | 275 | 38,000 | 3 | 101% | 101% | 83% | ▲▲▲ | 97% | 100% | 112% | 98% | 102% |
| 20241030 | 274 | 274 | 265 | 265 | 390,800 | -10 | 96% | 97% | 1028% | ▼ | 101% | 102% | 114% | 95% | 100% |
| 20241031 | 269 | 272 | 268 | 272 | 88,600 | 7 | 103% | 101% | 23% | ▲ | 100% | 101% | 113% | 97% | 103% |
| 20241101 | 272 | 274 | 271 | 273 | 118,700 | 1 | 100% | 100% | 134% | ▲▲ | 100% | 105% | 112% | 98% | 103% |
| 20241105 | 274 | 274 | 270 | 274 | 29,600 | 1 | 100% | 100% | 25% | ▲▲▲ | 100% | 106% | 112% | 98% | 103% |
| 20241106 | 274 | 275 | 272 | 274 | 87,600 | 0 | 100% | 100% | 296% | -- | 100% | 106% | 113% | 98% | 103% |
| 20241107 | 274 | 277 | 274 | 274 | 69,300 | 0 | 100% | 100% | 79% | -- | 100% | 105% | 112% | 99% | 103% |
| 20241108 | 277 | 278 | 272 | 276 | 211,100 | 2 | 101% | 100% | 305% | ▲ | 102% | 104% | 110% | 100% | 104% |
| 20241111 | 282 | 291 | 281 | 289 | 514,600 | 13 | 105% | 102% | 244% | ▲▲ | 101% | 103% | 109% | 100% | 109% |
| 20241112 | 287 | 290 | 287 | 290 | 223,700 | 1 | 100% | 101% | 43% | ▲▲▲ | 100% | 102% | 108% | 100% | 109% |
| 20241113 | 290 | 292 | 289 | 291 | 165,600 | 1 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 102% | 110% | 100% | 110% |
| 20241114 | 290 | 292 | 290 | 291 | 84,800 | 0 | 100% | 100% | 51% | -- | 101% | 101% | 110% | 100% | 110% |
| 20241115 | 291 | 293 | 289 | 293 | 178,200 | 2 | 101% | 101% | 210% | ▲ | 101% | 101% | 110% | 100% | 111% |
| 20241118 | 293 | 297 | 293 | 297 | 209,000 | 4 | 101% | 101% | 117% | ▲▲ | 100% | 100% | 109% | 100% | 112% |
| 20241119 | 297 | 297 | 294 | 296 | 226,300 | -1 | 100% | 100% | 108% | ▼ | 99% | 103% | 109% | 100% | 112% |
| 20241120 | 296 | 296 | 292 | 294 | 132,300 | -2 | 99% | 99% | 58% | ▼▼ | 100% | 104% | 110% | 99% | 111% |
| 20241121 | 294 | 295 | 293 | 295 | 121,800 | 1 | 100% | 100% | 92% | ▲ | 101% | 104% | 110% | 99% | 111% |
| 20241122 | 294 | 297 | 292 | 297 | 171,000 | 2 | 101% | 101% | 140% | ▲▲ | 100% | 103% | 109% | 100% | 112% |
| 20241125 | 297 | 298 | 296 | 298 | 124,600 | 1 | 100% | 100% | 73% | ▲▲▲ | 103% | 102% | 109% | 100% | 112% |
| 20241126 | 297 | 306 | 297 | 306 | 439,300 | 8 | 103% | 103% | 353% | ▲▲▲▲ | 101% | 101% | 106% | 100% | 115% |
| 20241127 | 304 | 308 | 304 | 306 | 602,000 | 0 | 100% | 101% | 137% | -- | 100% | 101% | 106% | 100% | 115% |
| 20241128 | 306 | 308 | 303 | 305 | 410,700 | -1 | 100% | 100% | 68% | ▼ | 98% | 101% | 105% | 100% | 112% |
| 20241129 | 307 | 307 | 300 | 302 | 246,300 | -3 | 99% | 98% | 60% | ▼▼ | 100% | 102% | 104% | 99% | 111% |
| 20241202 | 304 | 307 | 302 | 304 | 193,200 | 2 | 101% | 100% | 78% | ▲ | 101% | 102% | 103% | 99% | 111% |
| 20241203 | 305 | 310 | 304 | 307 | 332,600 | 3 | 101% | 101% | 172% | ▲▲ | 101% | 101% | 102% | 100% | 112% |
| 20241204 | 308 | 312 | 308 | 310 | 176,600 | 3 | 101% | 101% | 53% | ▲▲▲ | 100% | 103% | 100% | 100% | 113% |
| 20241205 | 311 | 311 | 309 | 311 | 107,200 | 1 | 100% | 100% | 61% | ▲▲▲▲ | 99% | 103% | 100% | 100% | 113% |
| 20241206 | 310 | 311 | 307 | 307 | 164,600 | -4 | 99% | 99% | 154% | ▼ | 101% | 105% | 0% | 99% | 106% |
| 20241209 | 309 | 313 | 307 | 312 | 195,200 | 5 | 102% | 101% | 119% | ▲ | 100% | 104% | 0% | 100% | 108% |
| 20241210 | 311 | 312 | 310 | 311 | 73,600 | -1 | 100% | 100% | 38% | ▼ | 103% | 102% | 0% | 100% | 107% |
| 20241211 | 311 | 320 | 310 | 320 | 248,800 | 9 | 103% | 103% | 338% | ▲ | 100% | 99% | 0% | 100% | 110% |
| 20241212 | 318 | 319 | 317 | 318 | 96,500 | -2 | 99% | 100% | 39% | ▼ | 101% | 98% | 0% | 99% | 109% |
| 20241213 | 320 | 326 | 318 | 323 | 207,000 | 5 | 102% | 101% | 215% | ▲ | 98% | 96% | 0% | 100% | 110% |
| 20241216 | 324 | 324 | 316 | 317 | 149,400 | -6 | 98% | 98% | 72% | ▼ | 98% | 98% | 0% | 98% | 108% |
| 20241217 | 317 | 317 | 309 | 310 | 173,100 | -7 | 98% | 98% | 116% | ▼▼ | 102% | 0% | 0% | 96% | 105% |
| 20241218 | 310 | 316 | 310 | 315 | 110,600 | 5 | 102% | 102% | 64% | ▲ | 100% | 0% | 0% | 98% | 107% |
| 20241219 | 311 | 314 | 311 | 312 | 77,000 | -3 | 99% | 100% | 70% | ▼ | 99% | 0% | 0% | 97% | 105% |
| 20241220 | 313 | 314 | 310 | 310 | 70,000 | -2 | 99% | 99% | 91% | ▼▼ | % | % | % | 96% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,000 | 883,400 | 0 | 350,300 | 8,000 | 533,100 |
| 2024-12-06 | 10,400 | 986,900 | 0 | 441,700 | 10,400 | 545,200 |
| 2024-11-29 | 9,000 | 1,117,100 | 0 | 530,100 | 9,000 | 587,000 |
| 2024-11-22 | 17,700 | 1,592,000 | 0 | 536,800 | 17,700 | 1,055,200 |
| 2024-11-15 | 26,600 | 1,532,200 | 0 | 509,600 | 26,600 | 1,022,600 |
| 2024-11-08 | 25,700 | 1,528,200 | 0 | 423,100 | 25,700 | 1,105,100 |
| 2024-11-01 | 19,200 | 1,460,600 | 0 | 423,200 | 19,200 | 1,037,400 |
| 2024-10-25 | 16,900 | 1,260,200 | 0 | 401,900 | 16,900 | 858,300 |
| 2024-10-18 | 19,500 | 1,148,900 | 0 | 366,400 | 19,500 | 782,500 |
| 2024-10-11 | 20,200 | 1,122,500 | 0 | 367,800 | 20,200 | 754,700 |
| 2024-10-04 | 17,100 | 1,057,900 | 0 | 324,900 | 17,100 | 733,000 |
| 2024-09-27 | 18,700 | 753,900 | 0 | 292,400 | 18,700 | 461,500 |
| 2024-09-20 | 21,100 | 801,600 | 0 | 452,500 | 21,100 | 349,100 |
| 2024-09-13 | 12,000 | 798,900 | 0 | 518,300 | 12,000 | 280,600 |
| 2024-09-06 | 13,900 | 757,500 | 0 | 459,900 | 13,900 | 297,600 |
| 2024-08-30 | 13,400 | 771,100 | 0 | 450,100 | 13,400 | 321,000 |
| 2024-08-23 | 11,400 | 777,000 | 0 | 481,800 | 11,400 | 295,200 |
| 2024-08-16 | 13,700 | 737,000 | 0 | 426,200 | 13,700 | 310,800 |
| 2024-08-09 | 18,800 | 717,300 | 0 | 409,900 | 18,800 | 307,400 |
| 2024-08-02 | 10,700 | 812,400 | 0 | 400,900 | 10,700 | 411,500 |
| 2024-07-26 | 11,400 | 620,600 | 0 | 270,200 | 11,400 | 350,400 |
| 2024-07-19 | 12,600 | 568,400 | 0 | 156,900 | 12,600 | 411,500 |
| 2024-07-12 | 11,000 | 926,300 | 0 | 539,800 | 11,000 | 386,500 |
| 2024-07-05 | 10,300 | 914,400 | 0 | 526,400 | 10,300 | 388,000 |
| 2024-06-28 | 9,400 | 900,300 | 0 | 520,400 | 9,400 | 379,900 |
| 2024-06-21 | 9,500 | 898,400 | 0 | 512,400 | 9,500 | 386,000 |
| 2024-06-14 | 12,800 | 906,400 | 0 | 521,700 | 12,800 | 384,700 |
| 2024-06-07 | 10,600 | 907,200 | 0 | 521,500 | 10,600 | 385,700 |
| 2024-05-31 | 12,500 | 938,400 | 0 | 536,600 | 12,500 | 401,800 |
| 2024-05-24 | 16,300 | 926,800 | 0 | 518,300 | 16,300 | 408,500 |
| 2024-05-17 | 14,400 | 817,300 | 0 | 405,600 | 14,400 | 411,700 |
| 2024-05-10 | 43,700 | 624,400 | 0 | 151,500 | 43,700 | 472,900 |
| 2024-05-02 | 18,500 | 588,500 | 0 | 148,000 | 18,500 | 440,500 |
| 2024-04-26 | 18,600 | 590,400 | 0 | 148,000 | 18,600 | 442,400 |
| 2024-04-19 | 23,400 | 596,600 | 0 | 150,100 | 23,400 | 446,500 |
| 2024-04-12 | 23,000 | 617,400 | 0 | 146,100 | 23,000 | 471,300 |
| 2024-04-05 | 27,700 | 599,900 | 0 | 146,200 | 27,700 | 453,700 |
| 2024-03-29 | 39,300 | 593,900 | 100 | 146,400 | 39,200 | 447,500 |
| 2024-03-22 | 172,400 | 570,000 | 105,100 | 145,700 | 67,300 | 424,300 |
| 2024-03-15 | 156,600 | 568,700 | 105,100 | 188,200 | 51,500 | 380,500 |
| 2024-03-08 | 115,300 | 609,700 | 70,800 | 173,200 | 44,500 | 436,500 |
| 2024-03-01 | 31,400 | 650,200 | 0 | 201,000 | 31,400 | 449,200 |
| 2024-02-22 | 35,000 | 680,900 | 0 | 204,000 | 35,000 | 476,900 |
| 2024-02-16 | 42,800 | 701,600 | 0 | 187,100 | 42,800 | 514,500 |
| 2024-02-09 | 52,000 | 706,700 | 0 | 210,200 | 52,000 | 496,500 |
| 2024-02-02 | 103,700 | 815,600 | 500 | 287,300 | 103,200 | 528,300 |
| 2024-01-26 | 260,100 | 812,700 | 0 | 229,600 | 260,100 | 583,100 |
| 2024-01-19 | 4,400 | 520,400 | 0 | 186,100 | 4,400 | 334,300 |
| 2024-01-12 | 8,900 | 512,200 | 0 | 174,900 | 8,900 | 337,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | 塩水糖 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240816 | 13:35 | 塩水糖 | 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240809 | 16:00 | 塩水糖 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240717 | 16:00 | 塩水糖 | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240510 | 16:00 | 塩水糖 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | 塩水糖 | 役員の異動に関するお知らせ |
| 20240202 | 16:00 | 塩水糖 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240124 | 16:30 | 塩水糖 | 長期保有株主優待制度の新設に関するお知らせ |
| 20240124 | 16:30 | 塩水糖 | 業績予想の修正に関するお知らせ |
| 20240124 | 16:30 | 塩水糖 | 剰余金の配当（特別配当による増配）及び創業120周年記念配当の実施に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2112 | 1 | 塩水港精糖株式会社 ENSUIKO SUGAR REFINING CO., LTD. | 2024-12-21 23:20:24 |