| 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 | 315 | 317 | 315 | 316 | 81,500 | 2 | 101% | 100% | 73% | ▲▲▲ | 100% | 118% | 131% | 98% | 102% |
| 20250121 | 316 | 317 | 314 | 316 | 73,600 | 0 | 100% | 100% | 90% | -- | 100% | 119% | 131% | 98% | 102% |
| 20250122 | 316 | 317 | 315 | 316 | 58,600 | 0 | 100% | 100% | 80% | -- | 100% | 103% | 113% | 98% | 102% |
| 20250123 | 366 | 385 | 363 | 366 | 5,657,300 | 50 | 116% | 100% | 9654% | ▲ | 100% | 101% | 115% | 100% | 118% |
| 20250124 | 361 | 372 | 355 | 360 | 1,375,700 | -6 | 98% | 100% | 24% | ▼ | 104% | 104% | 115% | 98% | 116% |
| 20250127 | 359 | 374 | 359 | 374 | 781,900 | 14 | 104% | 104% | 57% | ▲ | 101% | 100% | 109% | 100% | 120% |
| 20250128 | 373 | 381 | 370 | 377 | 564,000 | 3 | 101% | 101% | 72% | ▲▲ | 98% | 100% | 105% | 100% | 121% |
| 20250129 | 373 | 374 | 366 | 366 | 457,300 | -11 | 97% | 98% | 81% | ▼ | 100% | 102% | 107% | 97% | 118% |
| 20250130 | 365 | 367 | 357 | 366 | 840,700 | 0 | 100% | 100% | 184% | -- | 102% | 102% | 107% | 97% | 118% |
| 20250131 | 366 | 377 | 366 | 373 | 519,200 | 7 | 102% | 102% | 62% | ▲ | 99% | 103% | 104% | 99% | 120% |
| 20250203 | 372 | 373 | 365 | 370 | 203,500 | -3 | 99% | 99% | 39% | ▼ | 101% | 112% | 104% | 98% | 119% |
| 20250204 | 371 | 377 | 370 | 374 | 221,100 | 4 | 101% | 101% | 109% | ▲ | 98% | 111% | 99% | 99% | 120% |
| 20250205 | 374 | 377 | 366 | 367 | 272,000 | -7 | 98% | 98% | 123% | ▼ | 102% | 110% | 101% | 97% | 118% |
| 20250206 | 368 | 376 | 368 | 374 | 212,600 | 7 | 102% | 102% | 78% | ▲ | 101% | 103% | 97% | 99% | 120% |
| 20250207 | 380 | 397 | 379 | 383 | 959,300 | 9 | 102% | 101% | 451% | ▲▲ | 101% | 95% | 89% | 100% | 123% |
| 20250210 | 410 | 425 | 405 | 414 | 2,209,700 | 31 | 108% | 101% | 230% | ▲▲▲ | 98% | 94% | 86% | 100% | 133% |
| 20250212 | 414 | 419 | 405 | 405 | 689,400 | -9 | 98% | 98% | 31% | ▼ | 97% | 95% | 88% | 98% | 130% |
| 20250213 | 405 | 406 | 391 | 392 | 620,600 | -13 | 97% | 97% | 90% | ▼▼ | 98% | 99% | 92% | 95% | 125% |
| 20250214 | 390 | 393 | 380 | 381 | 456,700 | -11 | 97% | 98% | 74% | ▼▼▼ | 103% | 98% | 95% | 92% | 121% |
| 20250217 | 378 | 395 | 378 | 390 | 502,300 | 9 | 102% | 103% | 110% | ▲ | 98% | 95% | 91% | 94% | 123% |
| 20250218 | 391 | 393 | 382 | 383 | 244,500 | -7 | 98% | 98% | 49% | ▼ | 101% | 96% | 93% | 93% | 121% |
| 20250219 | 384 | 386 | 379 | 386 | 245,000 | 3 | 101% | 101% | 100% | ▲ | 97% | 95% | 94% | 93% | 122% |
| 20250220 | 381 | 383 | 371 | 371 | 474,500 | -15 | 96% | 97% | 194% | ▼ | 101% | 97% | 97% | 90% | 103% |
| 20250225 | 367 | 376 | 366 | 370 | 201,300 | -1 | 100% | 101% | 42% | ▼▼ | 100% | 96% | 96% | 89% | 103% |
| 20250226 | 370 | 372 | 362 | 369 | 231,700 | -1 | 100% | 100% | 115% | ▼▼▼ | 99% | 98% | 97% | 89% | 101% |
| 20250227 | 367 | 367 | 363 | 363 | 159,000 | -6 | 98% | 99% | 69% | ▼▼▼▼ | 99% | 100% | 99% | 88% | 100% |
| 20250228 | 359 | 360 | 350 | 354 | 441,200 | -9 | 98% | 99% | 277% | ▼▼▼▼▼ | 99% | 98% | 99% | 86% | 100% |
| 20250303 | 359 | 360 | 351 | 357 | 226,200 | 3 | 101% | 99% | 51% | ▲ | 99% | 98% | 101% | 86% | 101% |
| 20250304 | 355 | 356 | 349 | 352 | 146,300 | -5 | 99% | 99% | 65% | ▼ | 102% | 99% | 101% | 85% | 100% |
| 20250305 | 352 | 359 | 349 | 358 | 264,600 | 6 | 102% | 102% | 181% | ▲ | 98% | 96% | 99% | 86% | 102% |
| 20250306 | 360 | 362 | 351 | 351 | 224,800 | -7 | 98% | 98% | 85% | ▼ | 99% | 99% | 101% | 85% | 100% |
| 20250307 | 350 | 352 | 346 | 347 | 174,600 | -4 | 99% | 99% | 78% | ▼▼ | 100% | 100% | 101% | 84% | 100% |
| 20250310 | 349 | 350 | 346 | 348 | 107,300 | 1 | 100% | 100% | 61% | ▲ | 99% | 103% | 102% | 84% | 100% |
| 20250311 | 345 | 347 | 337 | 342 | 193,900 | -6 | 98% | 99% | 181% | ▼ | 100% | 103% | 100% | 83% | 100% |
| 20250312 | 344 | 348 | 344 | 345 | 98,200 | 3 | 101% | 100% | 51% | ▲ | 99% | 101% | 95% | 83% | 101% |
| 20250313 | 348 | 348 | 345 | 346 | 56,200 | 1 | 100% | 99% | 57% | ▲▲ | 101% | 103% | 95% | 85% | 101% |
| 20250314 | 346 | 350 | 344 | 350 | 66,400 | 4 | 101% | 101% | 118% | ▲▲▲ | 101% | 101% | 93% | 89% | 102% |
| 20250317 | 353 | 356 | 351 | 356 | 154,400 | 6 | 102% | 101% | 233% | ▲▲▲▲ | 98% | 99% | 91% | 91% | 104% |
| 20250318 | 358 | 358 | 351 | 351 | 109,600 | -5 | 99% | 98% | 71% | ▼ | 100% | 101% | 91% | 90% | 103% |
| 20250319 | 351 | 354 | 349 | 350 | 182,300 | -1 | 100% | 100% | 166% | ▼▼ | 101% | 99% | 89% | 91% | 102% |
| 20250321 | 353 | 361 | 353 | 357 | 220,700 | 7 | 102% | 101% | 121% | ▲ | 99% | 96% | 87% | 92% | 104% |
| 20250324 | 359 | 359 | 353 | 355 | 126,300 | -2 | 99% | 99% | 57% | ▼ | 100% | 94% | 88% | 96% | 104% |
| 20250325 | 355 | 356 | 352 | 354 | 144,800 | -1 | 100% | 100% | 115% | ▼▼ | 99% | 93% | 89% | 96% | 104% |
| 20250326 | 353 | 353 | 350 | 351 | 189,700 | -3 | 99% | 99% | 131% | ▼▼▼ | 97% | 93% | 89% | 95% | 103% |
| 20250327 | 354 | 354 | 343 | 345 | 533,800 | -6 | 98% | 97% | 281% | ▼▼▼▼ | 99% | 97% | 94% | 95% | 101% |
| 20250328 | 334 | 338 | 332 | 332 | 292,300 | -13 | 96% | 99% | 55% | ▼▼▼▼▼ | 98% | 96% | 95% | 93% | 100% |
| 20250331 | 331 | 331 | 325 | 326 | 263,700 | -6 | 98% | 98% | 90% | ▼▼▼▼▼▼ | 100% | 93% | 95% | 91% | 100% |
| 20250401 | 329 | 330 | 324 | 328 | 141,900 | 2 | 101% | 100% | 54% | ▲ | 99% | 93% | 96% | 92% | 101% |
| 20250402 | 327 | 327 | 320 | 325 | 145,300 | -3 | 99% | 99% | 102% | ▼ | 102% | 97% | 100% | 91% | 100% |
| 20250403 | 314 | 319 | 313 | 319 | 246,900 | -6 | 98% | 102% | 170% | ▼▼ | 97% | 97% | 0% | 89% | 100% |
| 20250404 | 314 | 316 | 298 | 304 | 506,900 | -15 | 95% | 97% | 205% | ▼▼▼ | 104% | 105% | 0% | 85% | 100% |
| 20250408 | 292 | 305 | 292 | 305 | 599,100 | 1 | 100% | 104% | 118% | ▲ | 98% | 101% | 0% | 85% | 100% |
| 20250409 | 305 | 305 | 293 | 299 | 279,300 | -6 | 98% | 98% | 47% | ▼ | 97% | 98% | 0% | 84% | 100% |
| 20250410 | 316 | 316 | 303 | 306 | 303,800 | 7 | 102% | 97% | 109% | ▲ | 102% | 103% | 0% | 86% | 102% |
| 20250411 | 300 | 310 | 296 | 306 | 573,000 | 0 | 100% | 102% | 189% | -- | 100% | 102% | 0% | 86% | 102% |
| 20250414 | 308 | 311 | 306 | 308 | 167,500 | 2 | 101% | 100% | 29% | ▲ | 100% | 101% | 0% | 86% | 103% |
| 20250415 | 310 | 311 | 308 | 309 | 68,000 | 1 | 100% | 100% | 41% | ▲▲ | 99% | 0% | 0% | 87% | 103% |
| 20250416 | 310 | 311 | 307 | 307 | 96,900 | -2 | 99% | 99% | 143% | ▼ | 101% | 0% | 0% | 86% | 103% |
| 20250417 | 307 | 309 | 305 | 309 | 54,200 | 2 | 101% | 101% | 56% | ▲ | 102% | 0% | 0% | 87% | 103% |
| 20250418 | 309 | 314 | 307 | 314 | 86,000 | 5 | 102% | 102% | 159% | ▲▲ | % | % | % | 88% | 105% |
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 | 18,800 | 716,800 | 0 | 225,200 | 18,800 | 491,600 |
| 2025-04-04 | 49,000 | 1,018,600 | 0 | 281,300 | 49,000 | 737,300 |
| 2025-03-28 | 63,200 | 1,020,400 | 0 | 352,200 | 63,200 | 668,200 |
| 2025-03-21 | 106,500 | 1,105,500 | 0 | 412,100 | 106,500 | 693,400 |
| 2025-03-14 | 87,700 | 1,055,500 | 0 | 296,700 | 87,700 | 758,800 |
| 2025-03-07 | 81,900 | 1,077,300 | 0 | 310,700 | 81,900 | 766,600 |
| 2025-02-28 | 87,200 | 971,200 | 0 | 289,500 | 87,200 | 681,700 |
| 2025-02-21 | 135,900 | 1,119,800 | 0 | 349,400 | 135,900 | 770,400 |
| 2025-02-14 | 107,400 | 1,051,100 | 0 | 272,200 | 107,400 | 778,900 |
| 2025-02-07 | 117,600 | 1,466,400 | 0 | 416,500 | 117,600 | 1,049,900 |
| 2025-01-31 | 150,900 | 1,247,700 | 0 | 304,200 | 150,900 | 943,500 |
| 2025-01-24 | 256,100 | 1,265,400 | 0 | 296,200 | 256,100 | 969,200 |
| 2025-01-17 | 6,600 | 1,025,000 | 0 | 338,300 | 6,600 | 686,700 |
| 2025-01-10 | 5,600 | 853,500 | 0 | 234,200 | 5,600 | 619,300 |
| 2024-12-27 | 8,800 | 834,700 | 0 | 261,700 | 8,800 | 573,000 |
| 2024-12-20 | 7,400 | 857,400 | 0 | 322,500 | 7,400 | 534,900 |
| 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 |
|---|---|---|---|
| 20250207 | 16:00 | 塩水糖 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250122 | 16:00 | 塩水糖 | 業績予想の修正ならびに配当予想の修正に関するお知らせ |
| 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. | 2025-04-19 04:25:12 |