| 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 | 4,275 | 4,335 | 4,275 | 4,320 | 27,800 | 30 | 101% | 101% | 171% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20240726 | 4,320 | 4,330 | 4,295 | 4,305 | 33,000 | -15 | 100% | 100% | 119% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20240729 | 4,330 | 4,330 | 4,290 | 4,330 | 40,100 | 25 | 101% | 100% | 122% | ▲ | 99% | 98% | 102% | 100% | 103% |
| 20240730 | 4,330 | 4,330 | 4,280 | 4,305 | 21,800 | -25 | 99% | 99% | 54% | ▼ | 101% | 98% | 102% | 99% | 103% |
| 20240731 | 4,330 | 4,375 | 4,325 | 4,375 | 51,200 | 70 | 102% | 101% | 235% | ▲ | 100% | 96% | 102% | 100% | 105% |
| 20240801 | 4,330 | 4,330 | 4,280 | 4,310 | 24,800 | -65 | 99% | 100% | 48% | ▼ | 97% | 98% | 104% | 99% | 103% |
| 20240802 | 4,280 | 4,315 | 4,120 | 4,145 | 39,700 | -165 | 96% | 97% | 160% | ▼▼ | 102% | 103% | 107% | 95% | 100% |
| 20240805 | 4,170 | 4,350 | 4,155 | 4,265 | 101,300 | 120 | 103% | 102% | 255% | ▲ | 96% | 100% | 106% | 97% | 103% |
| 20240806 | 4,265 | 4,285 | 4,060 | 4,090 | 65,200 | -175 | 96% | 96% | 64% | ▼ | 102% | 105% | 111% | 93% | 100% |
| 20240807 | 4,090 | 4,270 | 4,055 | 4,175 | 37,400 | 85 | 102% | 102% | 57% | ▲ | 100% | 104% | 111% | 95% | 102% |
| 20240808 | 4,170 | 4,275 | 4,170 | 4,170 | 19,000 | -5 | 100% | 100% | 51% | ▼ | 99% | 101% | 107% | 95% | 102% |
| 20240809 | 4,310 | 4,310 | 4,205 | 4,275 | 36,800 | 105 | 103% | 99% | 194% | ▲ | 100% | 101% | 109% | 98% | 105% |
| 20240813 | 4,280 | 4,300 | 4,245 | 4,285 | 12,500 | 10 | 100% | 100% | 34% | ▲▲ | 100% | 103% | 110% | 98% | 105% |
| 20240814 | 4,285 | 4,285 | 4,230 | 4,275 | 13,700 | -10 | 100% | 100% | 110% | ▼ | 101% | 103% | 110% | 98% | 105% |
| 20240815 | 4,285 | 4,360 | 4,270 | 4,335 | 60,300 | 60 | 101% | 101% | 440% | ▲ | 99% | 100% | 108% | 99% | 106% |
| 20240816 | 4,360 | 4,430 | 4,295 | 4,300 | 38,200 | -35 | 99% | 99% | 63% | ▼ | 101% | 101% | 109% | 98% | 105% |
| 20240819 | 4,300 | 4,370 | 4,300 | 4,340 | 40,200 | 40 | 101% | 101% | 105% | ▲ | 101% | 101% | 108% | 99% | 106% |
| 20240820 | 4,350 | 4,400 | 4,330 | 4,400 | 38,700 | 60 | 101% | 101% | 96% | ▲▲ | 100% | 102% | 108% | 100% | 108% |
| 20240821 | 4,350 | 4,365 | 4,305 | 4,330 | 16,000 | -70 | 98% | 100% | 41% | ▼ | 100% | 102% | 108% | 98% | 106% |
| 20240822 | 4,350 | 4,370 | 4,320 | 4,350 | 23,300 | 20 | 100% | 100% | 146% | ▲ | 100% | 101% | 108% | 99% | 106% |
| 20240823 | 4,365 | 4,375 | 4,340 | 4,355 | 13,900 | 5 | 100% | 100% | 60% | ▲▲ | 101% | 103% | 108% | 99% | 106% |
| 20240826 | 4,360 | 4,410 | 4,360 | 4,400 | 27,100 | 45 | 101% | 101% | 195% | ▲▲▲ | 100% | 102% | 107% | 100% | 108% |
| 20240827 | 4,400 | 4,460 | 4,350 | 4,420 | 61,900 | 20 | 100% | 100% | 228% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 108% |
| 20240828 | 4,420 | 4,420 | 4,350 | 4,400 | 12,600 | -20 | 100% | 100% | 20% | ▼ | 100% | 103% | 105% | 100% | 108% |
| 20240829 | 4,400 | 4,425 | 4,380 | 4,415 | 24,400 | 15 | 100% | 100% | 194% | ▲ | 101% | 105% | 102% | 100% | 108% |
| 20240830 | 4,415 | 4,470 | 4,395 | 4,470 | 22,500 | 55 | 101% | 101% | 92% | ▲▲ | 99% | 103% | 101% | 100% | 109% |
| 20240902 | 4,500 | 4,550 | 4,435 | 4,465 | 66,100 | -5 | 100% | 99% | 294% | ▼ | 101% | 104% | 101% | 100% | 109% |
| 20240903 | 4,460 | 4,545 | 4,430 | 4,525 | 90,300 | 60 | 101% | 101% | 137% | ▲ | 100% | 104% | 100% | 100% | 111% |
| 20240904 | 4,515 | 4,575 | 4,480 | 4,535 | 103,500 | 10 | 100% | 100% | 115% | ▲▲ | 101% | 103% | 99% | 100% | 109% |
| 20240905 | 4,550 | 4,615 | 4,540 | 4,615 | 72,400 | 80 | 102% | 101% | 70% | ▲▲▲ | 99% | 100% | 98% | 100% | 111% |
| 20240906 | 4,595 | 4,620 | 4,510 | 4,540 | 31,900 | -75 | 98% | 99% | 44% | ▼ | 103% | 102% | 100% | 98% | 106% |
| 20240909 | 4,525 | 4,670 | 4,520 | 4,655 | 57,200 | 115 | 103% | 103% | 179% | ▲ | 101% | 97% | 97% | 100% | 109% |
| 20240910 | 4,670 | 4,720 | 4,650 | 4,695 | 55,000 | 40 | 101% | 101% | 96% | ▲▲ | 98% | 96% | 97% | 100% | 110% |
| 20240911 | 4,680 | 4,680 | 4,560 | 4,600 | 36,300 | -95 | 98% | 98% | 66% | ▼ | 100% | 98% | 98% | 98% | 107% |
| 20240912 | 4,590 | 4,630 | 4,565 | 4,600 | 30,500 | 0 | 100% | 100% | 84% | -- | 99% | 97% | 98% | 98% | 107% |
| 20240913 | 4,570 | 4,600 | 4,500 | 4,505 | 41,600 | -95 | 98% | 99% | 136% | ▼ | 100% | 99% | 99% | 96% | 104% |
| 20240917 | 4,505 | 4,550 | 4,450 | 4,510 | 47,400 | 5 | 100% | 100% | 114% | ▲ | 100% | 99% | 99% | 96% | 104% |
| 20240918 | 4,505 | 4,545 | 4,455 | 4,485 | 36,800 | -25 | 99% | 100% | 78% | ▼ | 98% | 99% | 99% | 96% | 104% |
| 20240919 | 4,490 | 4,505 | 4,420 | 4,420 | 47,200 | -65 | 99% | 98% | 128% | ▼▼ | 100% | 102% | 101% | 94% | 102% |
| 20240920 | 4,420 | 4,465 | 4,420 | 4,440 | 55,400 | 20 | 100% | 100% | 117% | ▲ | 100% | 102% | 100% | 95% | 102% |
| 20240924 | 4,455 | 4,465 | 4,425 | 4,450 | 86,400 | 10 | 100% | 100% | 156% | ▲▲ | 100% | 101% | 101% | 95% | 101% |
| 20240925 | 4,420 | 4,425 | 4,380 | 4,415 | 86,500 | -35 | 99% | 100% | 100% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20240926 | 4,415 | 4,465 | 4,395 | 4,445 | 152,100 | 30 | 101% | 101% | 176% | ▲ | 102% | 100% | 101% | 95% | 101% |
| 20240927 | 4,420 | 4,555 | 4,420 | 4,525 | 79,500 | 80 | 102% | 102% | 52% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20240930 | 4,455 | 4,520 | 4,450 | 4,475 | 37,700 | -50 | 99% | 100% | 47% | ▼ | 100% | 99% | 96% | 95% | 101% |
| 20241001 | 4,500 | 4,520 | 4,465 | 4,480 | 18,500 | 5 | 100% | 100% | 49% | ▲ | 99% | 98% | 96% | 95% | 101% |
| 20241002 | 4,495 | 4,510 | 4,410 | 4,435 | 34,400 | -45 | 99% | 99% | 186% | ▼ | 99% | 99% | 96% | 94% | 100% |
| 20241003 | 4,490 | 4,495 | 4,415 | 4,430 | 26,100 | -5 | 100% | 99% | 76% | ▼▼ | 100% | 100% | 96% | 94% | 100% |
| 20241004 | 4,440 | 4,485 | 4,425 | 4,455 | 23,400 | 25 | 101% | 100% | 90% | ▲ | 98% | 99% | 94% | 95% | 101% |
| 20241007 | 4,480 | 4,485 | 4,400 | 4,410 | 33,200 | -45 | 99% | 98% | 142% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241008 | 4,415 | 4,425 | 4,370 | 4,405 | 29,900 | -5 | 100% | 100% | 90% | ▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20241009 | 4,385 | 4,450 | 4,385 | 4,440 | 15,100 | 35 | 101% | 101% | 51% | ▲ | 101% | 98% | 0% | 95% | 101% |
| 20241010 | 4,415 | 4,450 | 4,410 | 4,450 | 11,600 | 10 | 100% | 101% | 77% | ▲▲ | 99% | 97% | 0% | 97% | 101% |
| 20241011 | 4,455 | 4,455 | 4,390 | 4,390 | 23,100 | -60 | 99% | 99% | 199% | ▼ | 101% | 98% | 0% | 95% | 100% |
| 20241015 | 4,385 | 4,465 | 4,385 | 4,445 | 26,700 | 55 | 101% | 101% | 116% | ▲ | 97% | 96% | 0% | 98% | 101% |
| 20241016 | 4,420 | 4,450 | 4,290 | 4,305 | 41,000 | -140 | 97% | 97% | 154% | ▼ | 99% | 98% | 0% | 95% | 100% |
| 20241017 | 4,325 | 4,330 | 4,270 | 4,270 | 25,900 | -35 | 99% | 99% | 63% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241018 | 4,255 | 4,310 | 4,230 | 4,310 | 24,700 | 40 | 101% | 101% | 95% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 4,295 | 4,295 | 4,245 | 4,265 | 20,100 | -45 | 99% | 99% | 81% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 4,285 | 4,285 | 4,220 | 4,230 | 20,700 | -35 | 99% | 99% | 103% | ▼▼ | % | % | % | 93% | 100% |
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 | 10,000 | 7,100 | 6,000 | 3,000 | 4,000 | 4,100 |
| 2024-10-11 | 15,000 | 5,400 | 7,200 | 3,300 | 7,800 | 2,100 |
| 2024-10-04 | 19,400 | 5,900 | 11,800 | 3,400 | 7,600 | 2,500 |
| 2024-09-27 | 32,400 | 7,600 | 18,500 | 5,200 | 13,900 | 2,400 |
| 2024-09-20 | 83,600 | 10,000 | 74,800 | 4,900 | 8,800 | 5,100 |
| 2024-09-13 | 35,900 | 9,200 | 29,700 | 4,600 | 6,200 | 4,600 |
| 2024-09-06 | 18,400 | 10,800 | 12,700 | 5,400 | 5,700 | 5,400 |
| 2024-08-30 | 11,300 | 6,600 | 7,400 | 2,900 | 3,900 | 3,700 |
| 2024-08-23 | 9,200 | 18,900 | 6,500 | 4,200 | 2,700 | 14,700 |
| 2024-08-16 | 9,000 | 21,700 | 6,400 | 4,500 | 2,600 | 17,200 |
| 2024-08-09 | 8,200 | 5,600 | 6,300 | 3,400 | 1,900 | 2,200 |
| 2024-08-02 | 9,200 | 7,700 | 6,200 | 4,100 | 3,000 | 3,600 |
| 2024-07-26 | 9,200 | 8,600 | 6,200 | 4,500 | 3,000 | 4,100 |
| 2024-07-19 | 9,900 | 9,200 | 6,200 | 4,500 | 3,700 | 4,700 |
| 2024-07-12 | 10,000 | 10,100 | 6,200 | 5,500 | 3,800 | 4,600 |
| 2024-07-05 | 10,000 | 12,100 | 6,200 | 7,000 | 3,800 | 5,100 |
| 2024-06-28 | 10,000 | 10,800 | 6,300 | 5,700 | 3,700 | 5,100 |
| 2024-06-21 | 8,000 | 10,500 | 6,200 | 5,800 | 1,800 | 4,700 |
| 2024-06-14 | 8,100 | 13,000 | 6,100 | 5,800 | 2,000 | 7,200 |
| 2024-06-07 | 8,700 | 14,900 | 6,100 | 6,100 | 2,600 | 8,800 |
| 2024-05-31 | 7,000 | 17,700 | 4,600 | 6,000 | 2,400 | 11,700 |
| 2024-05-24 | 7,100 | 18,400 | 4,600 | 6,900 | 2,500 | 11,500 |
| 2024-05-17 | 6,800 | 28,500 | 4,500 | 13,500 | 2,300 | 15,000 |
| 2024-05-10 | 5,000 | 14,000 | 4,500 | 6,800 | 500 | 7,200 |
| 2024-05-02 | 5,400 | 12,900 | 4,500 | 5,900 | 900 | 7,000 |
| 2024-04-26 | 5,500 | 12,700 | 4,500 | 5,800 | 1,000 | 6,900 |
| 2024-04-19 | 6,200 | 16,200 | 4,500 | 6,700 | 1,700 | 9,500 |
| 2024-04-12 | 5,400 | 13,200 | 4,600 | 6,300 | 800 | 6,900 |
| 2024-04-05 | 5,600 | 14,000 | 4,600 | 5,900 | 1,000 | 8,100 |
| 2024-03-29 | 5,100 | 11,000 | 4,700 | 5,300 | 400 | 5,700 |
| 2024-03-22 | 5,600 | 10,300 | 4,800 | 4,700 | 800 | 5,600 |
| 2024-03-15 | 7,500 | 8,600 | 4,800 | 4,600 | 2,700 | 4,000 |
| 2024-03-08 | 7,800 | 8,300 | 4,800 | 4,200 | 3,000 | 4,100 |
| 2024-03-01 | 7,400 | 9,200 | 4,700 | 4,300 | 2,700 | 4,900 |
| 2024-02-22 | 5,200 | 8,300 | 200 | 4,100 | 5,000 | 4,200 |
| 2024-02-16 | 5,200 | 8,000 | 400 | 3,800 | 4,800 | 4,200 |
| 2024-02-09 | 7,000 | 8,500 | 400 | 4,000 | 6,600 | 4,500 |
| 2024-02-02 | 5,200 | 17,100 | 400 | 5,200 | 4,800 | 11,900 |
| 2024-01-26 | 9,000 | 17,400 | 200 | 5,500 | 8,800 | 11,900 |
| 2024-01-19 | 8,800 | 21,200 | 100 | 5,700 | 8,700 | 15,500 |
| 2024-01-12 | 8,600 | 23,800 | 100 | 5,500 | 8,500 | 18,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | 亀田菓 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 亀田菓 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 亀田菓 | 特別利益（補助金収入）の計上に関するお知らせ |
| 20240417 | 15:00 | 亀田菓 | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 20240221 | 17:00 | 亀田菓 | 役員の異動（内定）に関するお知らせ |
| 20240221 | 17:00 | 亀田菓 | 指名・報酬委員会の設置に関するお知らせ |
| 20240202 | 13:30 | 亀田菓 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2220 | 1 | 亀田製菓株式会社 | 2024-10-23 07:22:19 |
| 2220 | 2 | リダイレクト中... | 2024-06-19 01:21:31 |
| 2220 | 2 | 株主通信 | 亀田製菓株式会社 | 2024-06-19 01:21:30 |
| 2220 | 2 | 配当情報 | 亀田製菓株式会社 | 2024-06-19 01:21:28 |
| 2220 | 2 | 株主優待情報 | 亀田製菓株式会社 | 2024-06-19 01:21:27 |
| 2220 | 2 | 株主総会情報 | 亀田製菓株式会社 | 2024-06-19 01:21:26 |
| 2220 | 2 | ESGデータブック | 亀田製菓株式会社 | 2024-06-19 01:21:25 |
| 2220 | 2 | コーポレートガバナンス | 亀田製菓株式会社 | 2024-06-19 01:21:24 |
| 2220 | 2 | IR説明会資料 | 亀田製菓株式会社 | 2024-06-19 01:21:23 |
| 2220 | 2 | 有価証券報告書 | 亀田製菓株式会社 | 2024-06-19 01:21:21 |