| 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 | 2,791 | 2,800 | 2,776 | 2,786 | 30,800 | -5 | 100% | 100% | 71% | ▼ | 100% | 100% | 98% | 100% | 106% |
| 20240925 | 2,775 | 2,783 | 2,750 | 2,772 | 22,800 | -14 | 99% | 100% | 74% | ▼▼ | 101% | 100% | 98% | 99% | 106% |
| 20240926 | 2,775 | 2,800 | 2,770 | 2,800 | 33,300 | 28 | 101% | 101% | 146% | ▲ | 100% | 99% | 97% | 100% | 107% |
| 20240927 | 2,800 | 2,810 | 2,785 | 2,788 | 34,500 | -12 | 100% | 100% | 104% | ▼ | 101% | 101% | 99% | 100% | 106% |
| 20240930 | 2,748 | 2,785 | 2,721 | 2,770 | 34,800 | -18 | 99% | 101% | 101% | ▼▼ | 100% | 99% | 98% | 99% | 106% |
| 20241001 | 2,776 | 2,790 | 2,768 | 2,772 | 19,700 | 2 | 100% | 100% | 57% | ▲ | 100% | 98% | 98% | 99% | 106% |
| 20241002 | 2,765 | 2,788 | 2,755 | 2,765 | 27,900 | -7 | 100% | 100% | 142% | ▼ | 100% | 98% | 97% | 99% | 105% |
| 20241003 | 2,770 | 2,780 | 2,760 | 2,764 | 15,900 | -1 | 100% | 100% | 57% | ▼▼ | 99% | 99% | 97% | 99% | 105% |
| 20241004 | 2,762 | 2,767 | 2,739 | 2,739 | 32,900 | -25 | 99% | 99% | 207% | ▼▼▼ | 99% | 99% | 97% | 98% | 104% |
| 20241007 | 2,739 | 2,745 | 2,718 | 2,720 | 30,800 | -19 | 99% | 99% | 94% | ▼▼▼▼ | 99% | 100% | 98% | 97% | 104% |
| 20241008 | 2,714 | 2,715 | 2,690 | 2,697 | 23,500 | -23 | 99% | 99% | 76% | ▼▼▼▼▼ | 100% | 100% | 99% | 96% | 103% |
| 20241009 | 2,720 | 2,733 | 2,715 | 2,723 | 19,100 | 26 | 101% | 100% | 81% | ▲ | 100% | 99% | 98% | 97% | 104% |
| 20241010 | 2,728 | 2,739 | 2,711 | 2,720 | 18,900 | -3 | 100% | 100% | 99% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20241011 | 2,713 | 2,722 | 2,705 | 2,711 | 23,000 | -9 | 100% | 100% | 122% | ▼▼ | 99% | 99% | 98% | 97% | 101% |
| 20241015 | 2,723 | 2,725 | 2,701 | 2,708 | 35,200 | -3 | 100% | 99% | 153% | ▼▼▼ | 100% | 99% | 99% | 97% | 101% |
| 20241016 | 2,720 | 2,730 | 2,710 | 2,710 | 20,000 | 2 | 100% | 100% | 57% | ▲ | 100% | 98% | 99% | 97% | 100% |
| 20241017 | 2,710 | 2,721 | 2,700 | 2,700 | 23,600 | -10 | 100% | 100% | 118% | ▼ | 99% | 97% | 99% | 96% | 100% |
| 20241018 | 2,708 | 2,717 | 2,689 | 2,694 | 31,900 | -6 | 100% | 99% | 135% | ▼▼ | 100% | 97% | 99% | 96% | 100% |
| 20241021 | 2,698 | 2,706 | 2,687 | 2,688 | 24,700 | -6 | 100% | 100% | 77% | ▼▼▼ | 99% | 98% | 100% | 96% | 100% |
| 20241022 | 2,690 | 2,699 | 2,662 | 2,662 | 32,700 | -26 | 99% | 99% | 132% | ▼▼▼▼ | 99% | 99% | 101% | 95% | 100% |
| 20241023 | 2,662 | 2,675 | 2,635 | 2,635 | 33,500 | -27 | 99% | 99% | 102% | ▼▼▼▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20241024 | 2,635 | 2,635 | 2,613 | 2,615 | 53,500 | -20 | 99% | 99% | 160% | ▼▼▼▼▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20241025 | 2,615 | 2,622 | 2,605 | 2,614 | 32,900 | -1 | 100% | 100% | 61% | ▼▼▼▼▼▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241028 | 2,621 | 2,647 | 2,620 | 2,644 | 78,700 | 30 | 101% | 101% | 239% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20241029 | 2,615 | 2,644 | 2,573 | 2,621 | 114,200 | -23 | 99% | 100% | 145% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241030 | 2,640 | 2,654 | 2,625 | 2,633 | 108,900 | 12 | 100% | 100% | 95% | ▲ | 101% | 102% | 102% | 95% | 101% |
| 20241031 | 2,639 | 2,663 | 2,631 | 2,660 | 78,800 | 27 | 101% | 101% | 72% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
| 20241101 | 2,644 | 2,664 | 2,636 | 2,648 | 72,100 | -12 | 100% | 100% | 91% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241105 | 2,648 | 2,671 | 2,648 | 2,651 | 84,500 | 3 | 100% | 100% | 117% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241106 | 2,650 | 2,668 | 2,648 | 2,658 | 69,800 | 7 | 100% | 100% | 83% | ▲▲ | 100% | 99% | 101% | 98% | 102% |
| 20241107 | 2,673 | 2,699 | 2,666 | 2,680 | 82,200 | 22 | 101% | 100% | 118% | ▲▲▲ | 99% | 99% | 100% | 98% | 103% |
| 20241108 | 2,684 | 2,693 | 2,661 | 2,661 | 90,000 | -19 | 99% | 99% | 109% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241111 | 2,669 | 2,671 | 2,642 | 2,642 | 119,800 | -19 | 99% | 99% | 133% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241112 | 2,658 | 2,674 | 2,645 | 2,645 | 86,200 | 3 | 100% | 100% | 72% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241113 | 2,658 | 2,663 | 2,646 | 2,649 | 52,000 | 4 | 100% | 100% | 60% | ▲▲ | 101% | 101% | 101% | 98% | 101% |
| 20241114 | 2,650 | 2,676 | 2,638 | 2,664 | 46,200 | 15 | 101% | 101% | 89% | ▲▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241115 | 2,660 | 2,666 | 2,651 | 2,651 | 29,400 | -13 | 100% | 100% | 64% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241118 | 2,663 | 2,669 | 2,647 | 2,660 | 27,900 | 9 | 100% | 100% | 95% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241119 | 2,665 | 2,675 | 2,660 | 2,660 | 22,100 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 101% | 99% | 102% |
| 20241120 | 2,660 | 2,668 | 2,649 | 2,668 | 23,100 | 8 | 100% | 100% | 105% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20241121 | 2,675 | 2,688 | 2,668 | 2,668 | 29,500 | 0 | 100% | 100% | 128% | -- | 100% | 101% | 101% | 100% | 102% |
| 20241122 | 2,673 | 2,679 | 2,660 | 2,676 | 19,500 | 8 | 100% | 100% | 66% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241125 | 2,684 | 2,696 | 2,676 | 2,676 | 38,700 | 0 | 100% | 100% | 198% | -- | 100% | 99% | 101% | 100% | 102% |
| 20241126 | 2,693 | 2,701 | 2,682 | 2,690 | 33,200 | 14 | 101% | 100% | 86% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20241127 | 2,705 | 2,710 | 2,666 | 2,675 | 71,500 | -15 | 99% | 99% | 215% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20241128 | 2,682 | 2,703 | 2,682 | 2,688 | 39,100 | 13 | 100% | 100% | 55% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20241129 | 2,689 | 2,697 | 2,678 | 2,678 | 37,600 | -10 | 100% | 100% | 96% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20241202 | 2,678 | 2,684 | 2,671 | 2,671 | 49,100 | -7 | 100% | 100% | 131% | ▼▼ | 99% | 98% | 101% | 99% | 101% |
| 20241203 | 2,675 | 2,680 | 2,658 | 2,661 | 70,700 | -10 | 100% | 99% | 144% | ▼▼▼ | 100% | 99% | 102% | 99% | 101% |
| 20241204 | 2,658 | 2,663 | 2,655 | 2,658 | 45,600 | -3 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241205 | 2,658 | 2,663 | 2,650 | 2,650 | 67,600 | -8 | 100% | 100% | 148% | ▼▼▼▼▼ | 99% | 101% | 102% | 99% | 100% |
| 20241206 | 2,650 | 2,651 | 2,632 | 2,632 | 126,500 | -18 | 99% | 99% | 187% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 98% | 100% |
| 20241209 | 2,632 | 2,636 | 2,627 | 2,627 | 95,400 | -5 | 100% | 100% | 75% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 98% | 100% |
| 20241210 | 2,627 | 2,643 | 2,620 | 2,639 | 73,400 | 12 | 100% | 100% | 77% | ▲ | 101% | 101% | 0% | 98% | 100% |
| 20241211 | 2,649 | 2,666 | 2,646 | 2,664 | 64,900 | 25 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241212 | 2,669 | 2,686 | 2,664 | 2,679 | 73,300 | 15 | 101% | 100% | 113% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241213 | 2,680 | 2,690 | 2,677 | 2,682 | 65,600 | 3 | 100% | 100% | 89% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241216 | 2,690 | 2,700 | 2,683 | 2,683 | 53,100 | 1 | 100% | 100% | 81% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241217 | 2,683 | 2,686 | 2,673 | 2,673 | 45,900 | -10 | 100% | 100% | 86% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20241218 | 2,680 | 2,699 | 2,676 | 2,696 | 37,900 | 23 | 101% | 101% | 83% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 2,696 | 2,705 | 2,690 | 2,695 | 49,500 | -1 | 100% | 100% | 131% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 2,706 | 2,719 | 2,700 | 2,707 | 68,400 | 12 | 100% | 100% | 138% | ▲ | % | % | % | 100% | 103% |
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 | 802,500 | 66,900 | 780,400 | 5,100 | 22,100 | 61,800 |
| 2024-12-06 | 714,600 | 69,700 | 700,200 | 6,000 | 14,400 | 63,700 |
| 2024-11-29 | 665,100 | 58,800 | 654,900 | 3,400 | 10,200 | 55,400 |
| 2024-11-22 | 652,200 | 54,800 | 642,800 | 3,200 | 9,400 | 51,600 |
| 2024-11-15 | 650,600 | 55,900 | 641,400 | 3,600 | 9,200 | 52,300 |
| 2024-11-08 | 484,300 | 57,600 | 475,500 | 5,600 | 8,800 | 52,000 |
| 2024-11-01 | 314,600 | 59,500 | 304,700 | 6,400 | 9,900 | 53,100 |
| 2024-10-25 | 134,600 | 52,900 | 124,000 | 5,300 | 10,600 | 47,600 |
| 2024-10-18 | 82,400 | 50,600 | 73,500 | 6,600 | 8,900 | 44,000 |
| 2024-10-11 | 55,400 | 46,800 | 46,600 | 4,800 | 8,800 | 42,000 |
| 2024-10-04 | 36,500 | 42,200 | 27,100 | 4,700 | 9,400 | 37,500 |
| 2024-09-27 | 20,300 | 43,800 | 8,800 | 2,200 | 11,500 | 41,600 |
| 2024-09-20 | 14,800 | 43,000 | 2,700 | 2,300 | 12,100 | 40,700 |
| 2024-09-13 | 10,000 | 43,300 | 2,200 | 2,800 | 7,800 | 40,500 |
| 2024-09-06 | 8,600 | 41,500 | 1,400 | 2,100 | 7,200 | 39,400 |
| 2024-08-30 | 10,200 | 41,200 | 900 | 2,700 | 9,300 | 38,500 |
| 2024-08-23 | 10,100 | 40,100 | 700 | 2,700 | 9,400 | 37,400 |
| 2024-08-16 | 8,800 | 37,100 | 600 | 2,800 | 8,200 | 34,300 |
| 2024-08-09 | 10,400 | 36,700 | 700 | 2,700 | 9,700 | 34,000 |
| 2024-08-02 | 15,100 | 40,600 | 600 | 3,200 | 14,500 | 37,400 |
| 2024-07-26 | 21,200 | 46,800 | 600 | 6,700 | 20,600 | 40,100 |
| 2024-07-19 | 18,100 | 40,300 | 500 | 3,800 | 17,600 | 36,500 |
| 2024-07-12 | 17,800 | 39,300 | 700 | 3,600 | 17,100 | 35,700 |
| 2024-07-05 | 16,600 | 39,300 | 200 | 3,400 | 16,400 | 35,900 |
| 2024-06-28 | 16,100 | 39,500 | 400 | 3,600 | 15,700 | 35,900 |
| 2024-06-21 | 13,200 | 41,100 | 600 | 4,200 | 12,600 | 36,900 |
| 2024-06-14 | 10,900 | 39,600 | 500 | 3,500 | 10,400 | 36,100 |
| 2024-06-07 | 10,600 | 39,000 | 500 | 2,500 | 10,100 | 36,500 |
| 2024-05-31 | 8,700 | 40,100 | 500 | 2,500 | 8,200 | 37,600 |
| 2024-05-24 | 7,400 | 39,600 | 400 | 2,600 | 7,000 | 37,000 |
| 2024-05-17 | 7,200 | 41,600 | 400 | 2,800 | 6,800 | 38,800 |
| 2024-05-10 | 7,200 | 44,700 | 400 | 3,100 | 6,800 | 41,600 |
| 2024-05-02 | 7,300 | 42,900 | 400 | 3,200 | 6,900 | 39,700 |
| 2024-04-26 | 7,500 | 44,100 | 400 | 3,600 | 7,100 | 40,500 |
| 2024-04-19 | 7,500 | 40,800 | 200 | 3,800 | 7,300 | 37,000 |
| 2024-04-12 | 9,100 | 38,600 | 200 | 2,600 | 8,900 | 36,000 |
| 2024-04-05 | 9,900 | 38,000 | 200 | 2,300 | 9,700 | 35,700 |
| 2024-03-29 | 10,600 | 38,800 | 300 | 2,500 | 10,300 | 36,300 |
| 2024-03-22 | 8,100 | 41,200 | 500 | 3,400 | 7,600 | 37,800 |
| 2024-03-15 | 8,300 | 42,700 | 600 | 5,200 | 7,700 | 37,500 |
| 2024-03-08 | 8,200 | 45,100 | 500 | 5,800 | 7,700 | 39,300 |
| 2024-03-01 | 11,700 | 39,400 | 3,500 | 2,800 | 8,200 | 36,600 |
| 2024-02-22 | 15,200 | 40,200 | 3,500 | 2,900 | 11,700 | 37,300 |
| 2024-02-16 | 14,900 | 42,500 | 3,500 | 3,300 | 11,400 | 39,200 |
| 2024-02-09 | 14,300 | 47,500 | 3,500 | 5,000 | 10,800 | 42,500 |
| 2024-02-02 | 17,600 | 46,900 | 3,600 | 5,100 | 14,000 | 41,800 |
| 2024-01-26 | 18,500 | 44,100 | 3,600 | 5,200 | 14,900 | 38,900 |
| 2024-01-19 | 19,700 | 49,300 | 3,700 | 5,300 | 16,000 | 44,000 |
| 2024-01-12 | 19,300 | 52,100 | 4,100 | 5,200 | 15,200 | 46,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-13 | UBS AG | 128,798 | 0.49% | ▼ | -23,700 | 2,521 | 2,529 | 2,513 | 2,517 | 10,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241028 | 15:00 | 不二家 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | 不二家 | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | 不二家 | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240325 | 10:00 | 不二家 | 支配株主等に関する事項について |
| 20240221 | 15:00 | 不二家 | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20240213 | 15:00 | 不二家 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240126 | 15:00 | 不二家 | 2023年12月期通期業績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
| code | cate | site_title | modified |
|---|---|---|---|
| 2211 | 1 | 株式会社不二家 | 2024-12-21 16:28:16 |
| 2211 | 2 | IRカレンダー | 株式会社不二家 | 2024-11-27 17:28:59 |
| 2211 | 2 | 個人投資家のみなさまへ | 株式会社不二家 | 2024-11-27 17:28:58 |
| 2211 | 2 | 財務ハイライト | 株式会社不二家 | 2024-11-27 17:28:57 |
| 2211 | 2 | 株主諸手続き｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家 | 2024-06-19 01:20:56 |
| 2211 | 2 | 株主優待制度｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家 | 2024-06-19 01:20:55 |
| 2211 | 2 | IRカレンダー｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家 | 2024-06-19 01:20:54 |
| 2211 | 2 | 株式情報｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家 | 2024-06-19 01:20:53 |
| 2211 | 2 | 株主のみなさまへ｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家 | 2024-06-19 01:20:52 |
| 2211 | 2 | 有価証券報告書・四半期報告書｜IR資料｜IR情報｜会社・IR情報｜株式会社不二家 | 2024-06-19 01:20:51 |