2207--名糖産-【食料品】【食品】チョコレートで有名、発酵技術に強み
売上高:243920-当期純利益:-7030-総資産:817260-時価:34918231----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,0362,0392,0232,02358,500-1499%99%160%▼▼101%102%102%99%103%
202503112,0042,0251,9982,02073,700-3100%101%126%▼▼▼100%101%100%98%103%
202503122,0302,0312,0162,02942,1009100%100%57%100%101%100%99%102%
202503132,0302,0302,0192,02040,600-9100%100%96%101%102%101%99%102%
202503142,0102,0302,0062,02857,2008100%101%141%100%101%99%99%102%
202503172,0382,0472,0312,04068,70012101%100%120%▲▲100%99%99%100%103%
202503182,0532,0642,0512,05952,20019101%100%76%▲▲▲100%99%98%100%103%
202503192,0562,0682,0562,05840,800-1100%100%78%100%100%99%100%103%
202503212,0502,0602,0502,05257,100-6100%100%140%▼▼99%98%100%100%103%
202503242,0652,0652,0342,03775,100-1599%99%132%▼▼▼99%99%104%99%102%
202503252,0382,0382,0272,02745,700-10100%99%61%▼▼▼▼101%98%106%98%102%
202503262,0282,0452,0282,04244,80015101%101%98%100%98%106%99%102%
202503272,0382,0412,0202,029191,300-1399%100%427%101%99%108%99%102%
202503282,0002,0271,9942,018107,300-1199%101%56%▼▼100%98%108%98%101%
202503312,0012,0071,9911,99543,600-2399%100%41%▼▼▼100%98%108%97%100%
202504012,0002,0091,9901,99138,800-4100%100%89%▼▼▼▼99%98%108%97%100%
202504021,9992,0001,9831,98629,700-5100%99%77%▼▼▼▼▼100%103%111%96%100%
202504031,9521,9731,9401,95143,100-3598%100%145%▼▼▼▼▼▼100%105%112%95%100%
202504041,9281,9281,8931,92251,600-2999%100%120%▼▼▼▼▼▼▼104%107%114%93%100%
202504081,8951,9711,8951,96837,00046102%104%72%100%104%111%96%102%
202504091,9501,9781,9201,95729,400-1199%100%79%100%100%107%95%102%
202504102,0052,0141,9852,00732,20050103%100%110%102%101%108%97%104%
202504111,9862,0241,9752,02124,00014101%102%75%▲▲100%101%106%98%105%
202504142,0152,0262,0072,02316,4002100%100%68%▲▲▲99%102%104%98%105%
202504152,0242,0252,0102,0108,900-1399%99%54%100%105%104%98%105%
202504162,0102,0172,0082,0129,6002100%100%108%100%108%104%98%105%
202504172,0072,0202,0072,01312,4001100%100%129%▲▲101%107%104%98%105%
202504182,0192,0372,0192,03627,90023101%101%225%▲▲▲102%106%103%99%106%
202504212,0362,0702,0362,07041,90034102%102%150%▲▲▲▲102%103%101%100%108%
202504222,0732,1142,0732,11041,40040102%102%99%▲▲▲▲▲102%101%99%100%110%
202504232,1162,1592,1082,15938,50049102%102%93%▲▲▲▲▲▲99%97%96%100%112%
202504242,1652,1832,1462,15434,400-5100%99%89%98%96%94%100%112%
202504252,1512,1552,1012,10932,400-4598%98%94%▼▼101%99%96%98%110%
202504282,1092,1392,0852,13931,80030101%101%98%99%97%95%99%111%
202504302,1342,1362,0922,10724,100-3299%99%76%99%100%97%98%110%
202505012,0962,0962,0672,07316,500-3498%99%68%▼▼100%101%98%96%108%
202505022,0642,0802,0542,05528,400-1899%100%172%▼▼▼101%102%98%95%107%
202505072,0552,0982,0302,07959,00024101%101%208%100%100%97%96%108%
202505082,0782,0782,0542,07515,000-4100%100%25%100%97%97%96%106%
202505092,0802,1032,0702,09033,70015101%100%225%100%96%96%97%107%
202505122,1002,1072,0822,09219,8002100%100%59%▲▲99%97%97%97%104%
202505132,0922,0972,0692,07321,700-1999%99%110%99%100%99%96%103%
202505142,0352,0451,9902,01755,800-5697%99%257%▼▼99%99%100%93%100%
202505152,0302,0302,0002,00419,900-1399%99%36%▼▼▼101%101%101%93%100%
202505162,0022,0231,9952,01518,90011101%101%95%101%100%100%93%101%
202505192,0152,0302,0142,03014,60015101%101%77%▲▲99%99%100%94%101%
202505202,0302,0312,0052,00514,800-2599%99%101%100%100%100%93%100%
202505212,0182,0182,0062,01410,3009100%100%70%100%100%101%93%100%
202505222,0072,0142,0032,0038,900-1199%100%86%101%100%101%93%100%
202505232,0042,0202,0042,01814,50015101%101%163%100%100%0%93%101%
202505262,0182,0262,0102,01414,500-4100%100%100%100%100%0%94%101%
202505272,0152,0182,0082,00812,000-6100%100%83%▼▼100%100%0%94%100%
202505282,0082,0162,0052,00514,500-3100%100%121%▼▼▼100%100%0%94%100%
202505292,0102,0112,0012,00621,2001100%100%146%100%100%0%95%100%
202505302,0022,0202,0022,01115,1005100%100%71%▲▲100%100%0%96%100%
202506022,0112,0132,0022,00212,900-9100%100%85%100%101%0%96%100%
202506032,0012,0071,9981,99925,600-3100%100%198%▼▼100%0%0%96%100%
202506042,0002,0092,0002,0059,6006100%100%38%100%0%0%96%100%
202506052,0022,0152,0022,00610,6001100%100%110%▲▲100%0%0%96%100%
202506062,0132,0252,0132,02115,10015101%100%142%▲▲▲%%%97%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-305,00013,5006002,9004,40010,600
2025-05-234,90014,1006003,0004,30011,100
2025-05-165,80013,6006003,7005,2009,900
2025-05-097,5008,2006001,6006,9006,600
2025-05-028,5007,4006001,6007,9005,800
2025-04-258,6009,2006003,6008,0005,600
2025-04-188,1008,3006001,6007,5006,700
2025-04-118,2009,4006001,5007,6007,900
2025-04-0410,50012,3003,2002,6007,3009,700
2025-03-2827,00010,2007,8002,40019,2007,800
2025-03-21400,30013,400389,4003,20010,90010,200
2025-03-14271,10016,200264,3004,4006,80011,800
2025-03-07120,20015,100113,5004,1006,70011,000
2025-02-2846,70014,70042,4003,9004,30010,800
2025-02-2116,00018,30011,5004,5004,50013,800
2025-02-1412,40022,7007,2006,8005,20015,900
2025-02-077,60017,7003,7005,5003,90012,200
2025-01-316,10016,6002,9005,1003,20011,500
2025-01-245,30014,1002,9003,7002,40010,400
2025-01-175,30012,8002,9003,1002,4009,700
2025-01-105,30011,5002,6002,7002,7008,800
2024-12-272,90011,5002003,1002,7008,400
2024-12-203,30011,1004003,3002,9007,800
2024-12-133,50011,9004003,1003,1008,800
2024-12-064,00014,2004002,8003,60011,400
2024-11-294,00016,3004004,0003,60012,300
2024-11-224,40018,2004004,0004,00014,200
2024-11-157,60018,9004004,5007,20014,400
2024-11-0810,50026,5004005,20010,10021,300
2024-11-017,70029,6004003,7007,30025,900
2024-10-256,30031,1006003,9005,70027,200
2024-10-186,90032,3006005,5006,30026,800
2024-10-116,50032,9006005,3005,90027,600
2024-10-047,50033,4007004,7006,80028,700
2024-09-2720,20029,1006,6003,80013,60025,300
2024-09-20394,70046,100383,4004,60011,30041,500
2024-09-13355,00032,800345,3004,8009,70028,000
2024-09-06353,00035,300344,8007,9008,20027,400
2024-08-30178,20030,900172,1005,1006,10025,800
2024-08-2353,00018,40048,5004,1004,50014,300
2024-08-1626,60018,20021,7004,3004,90013,900
2024-08-0921,40016,20014,9004,3006,50011,900
2024-08-0215,30023,0007,9005,2007,40017,800
2024-07-2613,80026,4004,7005,4009,10021,000
2024-07-1913,10031,9002,9007,60010,20024,300
2024-07-1210,80027,8002,1009,8008,70018,000
2024-07-0511,50025,6001,6008,9009,90016,700
2024-06-2815,90033,30050014,40015,40018,900
2024-06-215,90013,4005004,7005,4008,700

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051316:40名糖産 2025年3月期 決算短信[日本基準](連結)
2025051316:40名糖産 定款の一部変更に関するお知らせ
2025051316:40名糖産 連結子会社における固定資産の取得(新工場建設)に関するお知らせ
2025021014:00名糖産 2025年3月期 第3四半期決算短信[日本基準](連結)
2025021014:00名糖産 通期連結業績予想、配当予想および中期経営計画の配当金に関する経営指標(KPI)の修正に関するお知らせ
2025021014:00名糖産 商号の変更に関するお知らせ
2025021014:00名糖産 株主優待制度の変更(拡充)に関するお知らせ
2024122617:00名糖産 固定資産の取得(新工場建設)に関するお知らせ
2024110816:20名糖産 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110816:20名糖産 通期連結業績予想の修正に関するお知らせ
2024080916:00名糖産 2025年3月期 第1四半期決算短信[日本基準](連結)
2024080916:00名糖産 配当予想および中期経営計画の配当金に関する経営指標(KPI)の修正に関するお知らせ
2024072516:30名糖産 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024071616:00名糖産 公開買付けへの応募結果および特別利益の計上ならびに業績予想の修正に関するお知らせ
2024062617:00名糖産 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024062617:00名糖産 公開買付けへの応募および特別利益の計上(見込)に関するお知らせ
2024051316:00名糖産 2024年3月期 決算短信[日本基準](連結)
2024051316:00名糖産 中期経営計画に関するお知らせ
2024051316:00名糖産 配当方針の変更(累進配当の導入)に関するお知らせ
2024051016:00名糖産 通期連結業績予想の修正および個別業績予想と前期実績との差異ならびに減損損失(特別損失)、法人税等調整額(益)の計上に関するお知らせ
2024020916:10名糖産 2024年3月期 第3四半期決算短信[日本基準](連結)
2024020916:10名糖産 通期連結業績予想および配当予想の修正に関するお知らせ

EDINEt更新情報

企業サイト更新情報