| 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 | 2,800 | 2,839 | 2,783 | 2,814 | 315,700 | 10 | 100% | 100% | 63% | ▲ | 100% | 102% | 97% | 98% | 113% |
| 20240726 | 2,840 | 2,842 | 2,800 | 2,830 | 273,000 | 17 | 101% | 100% | 86% | ▲▲ | 100% | 100% | 98% | 99% | 114% |
| 20240729 | 2,830 | 2,859 | 2,817 | 2,824 | 249,400 | -6 | 100% | 100% | 91% | ▼ | 99% | 95% | 98% | 99% | 114% |
| 20240730 | 2,837 | 2,842 | 2,802 | 2,822 | 345,200 | -3 | 100% | 99% | 138% | ▼▼ | 102% | 90% | 97% | 99% | 113% |
| 20240731 | 2,850 | 2,901 | 2,844 | 2,893 | 474,000 | 72 | 103% | 102% | 137% | ▲ | 99% | 92% | 97% | 100% | 116% |
| 20240801 | 2,847 | 2,885 | 2,821 | 2,829 | 687,500 | -64 | 98% | 99% | 145% | ▼ | 97% | 98% | 100% | 98% | 113% |
| 20240802 | 2,779 | 2,787 | 2,696 | 2,705 | 481,300 | -125 | 96% | 97% | 70% | ▼▼ | 97% | 103% | 105% | 93% | 108% |
| 20240805 | 2,629 | 2,659 | 2,532 | 2,558 | 570,600 | -147 | 95% | 97% | 119% | ▼▼▼ | 100% | 106% | 108% | 88% | 103% |
| 20240806 | 2,585 | 2,637 | 2,530 | 2,576 | 816,500 | 18 | 101% | 100% | 143% | ▲ | 101% | 106% | 108% | 89% | 103% |
| 20240807 | 2,586 | 2,702 | 2,586 | 2,623 | 504,700 | 47 | 102% | 101% | 62% | ▲▲ | 103% | 102% | 108% | 91% | 103% |
| 20240808 | 2,642 | 2,745 | 2,624 | 2,721 | 663,400 | 98 | 104% | 103% | 131% | ▲▲▲ | 99% | 99% | 106% | 94% | 106% |
| 20240809 | 2,739 | 2,785 | 2,626 | 2,708 | 944,800 | -13 | 100% | 99% | 142% | ▼ | 101% | 101% | 108% | 94% | 106% |
| 20240813 | 2,700 | 2,743 | 2,675 | 2,737 | 438,800 | 29 | 101% | 101% | 46% | ▲ | 98% | 100% | 108% | 95% | 107% |
| 20240814 | 2,746 | 2,750 | 2,686 | 2,700 | 438,000 | -37 | 99% | 98% | 100% | ▼ | 100% | 102% | 110% | 93% | 106% |
| 20240815 | 2,699 | 2,712 | 2,667 | 2,688 | 254,500 | -12 | 100% | 100% | 58% | ▼▼ | 101% | 101% | 109% | 93% | 105% |
| 20240816 | 2,710 | 2,727 | 2,662 | 2,724 | 440,800 | 37 | 101% | 101% | 173% | ▲ | 99% | 101% | 108% | 94% | 106% |
| 20240819 | 2,730 | 2,744 | 2,698 | 2,716 | 497,700 | -9 | 100% | 99% | 113% | ▼ | 101% | 101% | 108% | 94% | 106% |
| 20240820 | 2,733 | 2,769 | 2,721 | 2,759 | 409,400 | 44 | 102% | 101% | 82% | ▲ | 99% | 101% | 108% | 95% | 108% |
| 20240821 | 2,731 | 2,742 | 2,701 | 2,716 | 356,800 | -43 | 98% | 99% | 87% | ▼ | 100% | 101% | 109% | 94% | 106% |
| 20240822 | 2,728 | 2,740 | 2,715 | 2,730 | 263,600 | 14 | 100% | 100% | 74% | ▲ | 100% | 101% | 108% | 94% | 107% |
| 20240823 | 2,740 | 2,768 | 2,738 | 2,749 | 226,400 | 20 | 101% | 100% | 86% | ▲▲ | 101% | 101% | 108% | 95% | 107% |
| 20240826 | 2,736 | 2,770 | 2,731 | 2,769 | 180,000 | 20 | 101% | 101% | 80% | ▲▲▲ | 98% | 98% | 106% | 96% | 108% |
| 20240827 | 2,798 | 2,803 | 2,730 | 2,747 | 262,500 | -22 | 99% | 98% | 146% | ▼ | 100% | 102% | 106% | 95% | 107% |
| 20240828 | 2,740 | 2,769 | 2,718 | 2,752 | 301,000 | 5 | 100% | 100% | 115% | ▲ | 100% | 101% | 105% | 95% | 108% |
| 20240829 | 2,755 | 2,762 | 2,734 | 2,755 | 151,900 | 3 | 100% | 100% | 50% | ▲▲ | 100% | 104% | 105% | 97% | 108% |
| 20240830 | 2,755 | 2,762 | 2,736 | 2,750 | 273,300 | -6 | 100% | 100% | 180% | ▼ | 100% | 105% | 106% | 99% | 107% |
| 20240902 | 2,747 | 2,747 | 2,715 | 2,746 | 236,800 | -4 | 100% | 100% | 87% | ▼▼ | 102% | 107% | 106% | 99% | 107% |
| 20240903 | 2,730 | 2,792 | 2,720 | 2,785 | 322,500 | 40 | 101% | 102% | 136% | ▲ | 101% | 108% | 106% | 100% | 108% |
| 20240904 | 2,750 | 2,831 | 2,745 | 2,786 | 374,500 | 1 | 100% | 101% | 116% | ▲▲ | 102% | 105% | 104% | 100% | 106% |
| 20240905 | 2,807 | 2,859 | 2,786 | 2,857 | 497,100 | 71 | 103% | 102% | 133% | ▲▲▲ | 101% | 101% | 102% | 100% | 106% |
| 20240906 | 2,859 | 2,897 | 2,857 | 2,890 | 433,400 | 33 | 101% | 101% | 87% | ▲▲▲▲ | 101% | 99% | 101% | 100% | 108% |
| 20240909 | 2,889 | 2,926 | 2,855 | 2,909 | 477,000 | 19 | 101% | 101% | 110% | ▲▲▲▲▲ | 101% | 99% | 99% | 100% | 108% |
| 20240910 | 2,935 | 2,985 | 2,928 | 2,960 | 346,100 | 51 | 102% | 101% | 73% | ▲▲▲▲▲▲ | 98% | 99% | 99% | 100% | 110% |
| 20240911 | 2,939 | 2,947 | 2,856 | 2,866 | 482,300 | -94 | 97% | 98% | 139% | ▼ | 99% | 99% | 101% | 97% | 107% |
| 20240912 | 2,899 | 2,920 | 2,851 | 2,874 | 307,300 | 9 | 100% | 99% | 64% | ▲ | 99% | 101% | 102% | 97% | 106% |
| 20240913 | 2,847 | 2,870 | 2,804 | 2,813 | 289,200 | -62 | 98% | 99% | 94% | ▼ | 102% | 101% | 103% | 95% | 104% |
| 20240917 | 2,845 | 2,896 | 2,821 | 2,896 | 358,700 | 83 | 103% | 102% | 124% | ▲ | 100% | 99% | 101% | 98% | 107% |
| 20240918 | 2,896 | 2,908 | 2,862 | 2,882 | 203,300 | -14 | 100% | 100% | 57% | ▼ | 100% | 101% | 101% | 97% | 106% |
| 20240919 | 2,881 | 2,904 | 2,866 | 2,878 | 186,900 | -4 | 100% | 100% | 92% | ▼▼ | 100% | 102% | 102% | 97% | 105% |
| 20240920 | 2,860 | 2,897 | 2,851 | 2,871 | 407,000 | -8 | 100% | 100% | 218% | ▼▼▼ | 100% | 100% | 101% | 97% | 105% |
| 20240924 | 2,874 | 2,891 | 2,854 | 2,860 | 295,600 | -11 | 100% | 100% | 73% | ▼▼▼▼ | 99% | 101% | 102% | 97% | 104% |
| 20240925 | 2,846 | 2,846 | 2,801 | 2,826 | 230,300 | -34 | 99% | 99% | 78% | ▼▼▼▼▼ | 102% | 100% | 102% | 95% | 103% |
| 20240926 | 2,850 | 2,905 | 2,842 | 2,905 | 530,900 | 79 | 103% | 102% | 231% | ▲ | 98% | 97% | 99% | 98% | 106% |
| 20240927 | 2,931 | 2,933 | 2,876 | 2,882 | 386,800 | -24 | 99% | 98% | 73% | ▼ | 102% | 102% | 103% | 97% | 105% |
| 20240930 | 2,815 | 2,890 | 2,813 | 2,870 | 264,200 | -12 | 100% | 102% | 68% | ▼▼ | 100% | 102% | 102% | 97% | 105% |
| 20241001 | 2,850 | 2,869 | 2,824 | 2,847 | 297,900 | -23 | 99% | 100% | 113% | ▼▼▼ | 99% | 101% | 102% | 96% | 104% |
| 20241002 | 2,867 | 2,873 | 2,827 | 2,832 | 203,500 | -15 | 99% | 99% | 68% | ▼▼▼▼ | 100% | 103% | 102% | 96% | 102% |
| 20241003 | 2,842 | 2,857 | 2,814 | 2,849 | 244,400 | 17 | 101% | 100% | 120% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20241004 | 2,848 | 2,893 | 2,848 | 2,879 | 206,100 | 30 | 101% | 101% | 84% | ▲▲ | 101% | 101% | 99% | 97% | 102% |
| 20241007 | 2,878 | 2,904 | 2,852 | 2,898 | 270,300 | 19 | 101% | 101% | 131% | ▲▲▲ | 101% | 101% | 0% | 98% | 103% |
| 20241008 | 2,872 | 2,927 | 2,865 | 2,893 | 193,900 | -5 | 100% | 101% | 72% | ▼ | 101% | 100% | 0% | 98% | 103% |
| 20241009 | 2,896 | 2,923 | 2,885 | 2,917 | 167,400 | 24 | 101% | 101% | 86% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241010 | 2,908 | 2,915 | 2,888 | 2,907 | 137,300 | -10 | 100% | 100% | 82% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20241011 | 2,886 | 2,904 | 2,870 | 2,886 | 148,600 | -21 | 99% | 100% | 108% | ▼▼ | 100% | 101% | 0% | 99% | 103% |
| 20241015 | 2,893 | 2,908 | 2,882 | 2,889 | 180,700 | 3 | 100% | 100% | 122% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241016 | 2,898 | 2,940 | 2,878 | 2,878 | 227,500 | -12 | 100% | 99% | 126% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241017 | 2,877 | 2,892 | 2,856 | 2,861 | 177,500 | -17 | 99% | 99% | 78% | ▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 2,870 | 2,920 | 2,870 | 2,912 | 256,700 | 51 | 102% | 101% | 145% | ▲ | 98% | 0% | 0% | 100% | 103% |
| 20241021 | 2,915 | 2,915 | 2,860 | 2,871 | 255,400 | -41 | 99% | 98% | 99% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 2,850 | 2,866 | 2,820 | 2,854 | 196,400 | -17 | 99% | 100% | 77% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 67,800 | 33,200 | 57,900 | 11,200 | 9,900 | 22,000 |
| 2024-10-11 | 65,600 | 50,000 | 57,900 | 22,400 | 7,700 | 27,600 |
| 2024-10-04 | 57,900 | 36,600 | 50,000 | 10,800 | 7,900 | 25,800 |
| 2024-09-27 | 61,200 | 33,000 | 48,800 | 10,100 | 12,400 | 22,900 |
| 2024-09-20 | 65,700 | 39,100 | 54,800 | 12,800 | 10,900 | 26,300 |
| 2024-09-13 | 59,900 | 39,300 | 50,000 | 11,900 | 9,900 | 27,400 |
| 2024-09-06 | 57,400 | 51,500 | 48,500 | 10,000 | 8,900 | 41,500 |
| 2024-08-30 | 50,200 | 37,500 | 44,500 | 13,500 | 5,700 | 24,000 |
| 2024-08-23 | 6,800 | 39,300 | 500 | 14,300 | 6,300 | 25,000 |
| 2024-08-16 | 6,100 | 37,800 | 300 | 14,600 | 5,800 | 23,200 |
| 2024-08-09 | 8,800 | 37,600 | 300 | 12,500 | 8,500 | 25,100 |
| 2024-08-02 | 14,000 | 70,400 | 500 | 47,300 | 13,500 | 23,100 |
| 2024-07-26 | 22,600 | 96,200 | 1,300 | 62,300 | 21,300 | 33,900 |
| 2024-07-19 | 31,700 | 182,700 | 18,900 | 84,000 | 12,800 | 98,700 |
| 2024-07-12 | 26,300 | 131,000 | 18,900 | 50,300 | 7,400 | 80,700 |
| 2024-07-05 | 25,700 | 131,600 | 18,900 | 57,200 | 6,800 | 74,400 |
| 2024-06-28 | 39,900 | 136,600 | 26,400 | 62,400 | 13,500 | 74,200 |
| 2024-06-21 | 25,900 | 141,700 | 21,000 | 65,900 | 4,900 | 75,800 |
| 2024-06-14 | 26,200 | 152,700 | 21,000 | 77,800 | 5,200 | 74,900 |
| 2024-06-07 | 35,800 | 161,100 | 28,000 | 86,100 | 7,800 | 75,000 |
| 2024-05-31 | 42,900 | 201,400 | 33,000 | 87,900 | 9,900 | 113,500 |
| 2024-05-24 | 41,600 | 208,100 | 31,600 | 90,700 | 10,000 | 117,400 |
| 2024-05-17 | 40,900 | 204,400 | 31,000 | 87,900 | 9,900 | 116,500 |
| 2024-05-10 | 33,400 | 161,000 | 25,900 | 61,400 | 7,500 | 99,600 |
| 2024-05-02 | 48,400 | 163,900 | 41,700 | 73,600 | 6,700 | 90,300 |
| 2024-04-26 | 50,100 | 159,100 | 41,900 | 72,800 | 8,200 | 86,300 |
| 2024-04-19 | 57,900 | 166,200 | 41,300 | 74,200 | 16,600 | 92,000 |
| 2024-04-12 | 43,300 | 164,900 | 36,100 | 72,200 | 7,200 | 92,700 |
| 2024-04-05 | 44,800 | 163,500 | 36,000 | 72,700 | 8,800 | 90,800 |
| 2024-03-29 | 48,200 | 153,600 | 35,900 | 67,900 | 12,300 | 85,700 |
| 2024-03-22 | 36,900 | 157,400 | 28,400 | 71,000 | 8,500 | 86,400 |
| 2024-03-15 | 36,800 | 173,600 | 27,600 | 54,000 | 9,200 | 119,600 |
| 2024-03-08 | 36,000 | 131,900 | 27,300 | 42,200 | 8,700 | 89,700 |
| 2024-03-01 | 36,100 | 120,500 | 27,300 | 38,500 | 8,800 | 82,000 |
| 2024-02-22 | 31,500 | 121,300 | 20,800 | 41,100 | 10,700 | 80,200 |
| 2024-02-16 | 31,800 | 115,900 | 20,800 | 29,800 | 11,000 | 86,100 |
| 2024-02-09 | 32,600 | 190,600 | 20,900 | 37,700 | 11,700 | 152,900 |
| 2024-02-02 | 17,300 | 156,800 | 400 | 17,500 | 16,900 | 139,300 |
| 2024-01-26 | 15,400 | 164,000 | 600 | 16,600 | 14,800 | 147,400 |
| 2024-01-19 | 18,300 | 164,700 | 500 | 20,400 | 17,800 | 144,300 |
| 2024-01-12 | 17,500 | 163,000 | 600 | 13,100 | 16,900 | 149,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 452,839 | 0.49% | ▼ | -58,000 | 2,830 | 2,859 | 2,817 | 2,824 | 249,400 |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 510,839 | 0.55% | ▼ | -216,441 | 2,812 | 2,870 | 2,807 | 2,862 | 823,100 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 727,280 | 0.79% | ▼ | -14,743 | 2,674 | 2,709 | 2,647 | 2,702 | 506,100 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 742,023 | 0.80% | ▲ | 8,985 | 2,648 | 2,668 | 2,628 | 2,657 | 417,600 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 733,038 | 0.79% | ▼ | -40,400 | 2,520 | 2,568 | 2,512 | 2,566 | 376,800 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 773,438 | 0.84% | ▼ | -105,700 | 2,541 | 2,546 | 2,514 | 2,529 | 451,800 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 773,438 | 0.84% | ▼ | -105,700 | 2,541 | 2,546 | 2,514 | 2,529 | 451,800 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 879,138 | 0.95% | ▲ | 211,000 | 2,516 | 2,532 | 2,460 | 2,481 | 661,400 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 668,138 | 0.72% | ▲ | 104,919 | 2,501 | 2,511 | 2,474 | 2,489 | 270,500 |
| 2024-06-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 563,219 | 0.60% | ▲ | 13,370 | 2,520 | 2,551 | 2,513 | 2,533 | 238,000 |
| 2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 549,849 | 0.59% | ▼ | -9,300 | 2,493 | 2,511 | 2,479 | 2,508 | 248,000 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 559,149 | 0.60% | ▲ | 63,095 | 2,466 | 2,476 | 2,448 | 2,474 | 469,200 |
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 496,054 | 0.53% | ▲ | 2,500 | 2,524 | 2,487 | 2,496 | 299,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 森永菓 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 17:00 | 森永菓 | 役員向け業績連動型株式報酬制度の継続に伴う第三者割当による自己株式処分に関するお知らせ |
| 20240716 | 15:00 | 森永菓 | 固定資産の取得（米国第２工場の建設）に関するお知らせ |
| 20240514 | 11:30 | 森永菓 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240514 | 14:00 | 森永菓 | 森永製菓グループ「2024 中期経営計画」に関するお知らせ |
| 20240513 | 17:00 | 森永菓 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240510 | 15:00 | 森永菓 | 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 20240510 | 15:00 | 森永菓 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | 森永菓 | 剰余金の配当に関するお知らせ |
| 20240208 | 15:00 | 森永菓 | 自己株式の消却に関するお知らせ |
| 20240208 | 15:00 | 森永菓 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 森永菓 | 2024年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240208 | 15:00 | 森永菓 | （開示事項の経過）本店移転に関するお知らせ |
| 20240118 | 15:00 | 森永菓 | 株式分割に伴う株主優待制度の変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3DA | 350 | 2024-07-29 09:23 | 森永製菓株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2201 | 1 | 森永製菓株式会社 - おいしく、たのしく、すこやかに | 2024-10-23 07:22:06 |
| 2201 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について | 2024-10-02 20:30:38 |
| 2201 | 2 | 価値創造プロセス | 2024-09-24 14:30:11 |
| 2201 | 2 | 企業情報 | 森永製菓株式会社 | 2024-06-18 04:21:21 |
| 2201 | 2 | 価値創造プロセス | 2024-06-16 04:06:30 |
| 2201 | 2 | 社債・格付情報 | 株式関連情報 | IR情報 | 森永製菓株式会社 | 2024-06-14 17:23:51 |
| 2201 | 2 | 価値創造プロセス | 2024-06-14 13:59:35 |
| 2201 | 2 | IRメール配信サービス | IR情報 | 森永製菓株式会社 | 2024-06-14 09:34:14 |
| 2201 | 2 | 個人投資家の皆様へ | IR情報 | 森永製菓株式会社 | 2024-06-14 09:34:08 |
| 2201 | 2 | 電子公告 | 株式関連情報 | IR情報 | 森永製菓株式会社 | 2024-06-14 09:34:07 |