| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,800 | 2,800 | 2,775 | 2,797 | 7,900 | -5 | 100% | 100% | 39% | ▼ | 99% | 100% | 105% | 99% | 109% |
| 20250311 | 2,787 | 2,787 | 2,746 | 2,764 | 11,000 | -33 | 99% | 99% | 139% | ▼▼ | 100% | 101% | 105% | 98% | 108% |
| 20250312 | 2,763 | 2,763 | 2,746 | 2,758 | 5,200 | -6 | 100% | 100% | 47% | ▼▼▼ | 100% | 102% | 106% | 98% | 107% |
| 20250313 | 2,748 | 2,775 | 2,748 | 2,756 | 7,100 | -2 | 100% | 100% | 137% | ▼▼▼▼ | 101% | 103% | 106% | 98% | 107% |
| 20250314 | 2,751 | 2,801 | 2,741 | 2,777 | 7,300 | 21 | 101% | 101% | 103% | ▲ | 100% | 103% | 105% | 98% | 108% |
| 20250317 | 2,777 | 2,784 | 2,770 | 2,781 | 10,800 | 4 | 100% | 100% | 148% | ▲▲ | 100% | 102% | 105% | 98% | 108% |
| 20250318 | 2,785 | 2,792 | 2,771 | 2,781 | 11,700 | 0 | 100% | 100% | 108% | -- | 101% | 105% | 107% | 98% | 108% |
| 20250319 | 2,770 | 2,797 | 2,768 | 2,795 | 4,700 | 14 | 101% | 101% | 40% | ▲ | 102% | 105% | 110% | 99% | 108% |
| 20250321 | 2,788 | 2,847 | 2,788 | 2,847 | 15,700 | 52 | 102% | 102% | 334% | ▲▲ | 99% | 102% | 108% | 100% | 110% |
| 20250324 | 2,849 | 2,850 | 2,800 | 2,819 | 10,400 | -28 | 99% | 99% | 66% | ▼ | 101% | 101% | 109% | 99% | 103% |
| 20250325 | 2,819 | 2,848 | 2,800 | 2,848 | 7,700 | 29 | 101% | 101% | 74% | ▲ | 102% | 101% | 111% | 100% | 104% |
| 20250326 | 2,848 | 2,937 | 2,846 | 2,919 | 17,200 | 71 | 102% | 102% | 223% | ▲▲ | 99% | 99% | 110% | 100% | 106% |
| 20250327 | 2,920 | 2,929 | 2,882 | 2,893 | 12,800 | -26 | 99% | 99% | 74% | ▼ | 98% | 101% | 115% | 99% | 105% |
| 20250328 | 2,868 | 2,889 | 2,791 | 2,821 | 14,500 | -72 | 98% | 98% | 113% | ▼▼ | 101% | 104% | 118% | 97% | 102% |
| 20250331 | 2,800 | 2,839 | 2,780 | 2,834 | 9,000 | 13 | 100% | 101% | 62% | ▲ | 102% | 98% | 119% | 97% | 103% |
| 20250401 | 2,834 | 2,884 | 2,830 | 2,880 | 10,100 | 46 | 102% | 102% | 112% | ▲▲ | 101% | 96% | 117% | 99% | 104% |
| 20250402 | 2,879 | 2,895 | 2,877 | 2,895 | 9,900 | 15 | 101% | 101% | 98% | ▲▲▲ | 104% | 103% | 120% | 99% | 105% |
| 20250403 | 2,800 | 2,910 | 2,790 | 2,909 | 23,700 | 14 | 100% | 104% | 239% | ▲▲▲▲ | 96% | 99% | 116% | 100% | 106% |
| 20250404 | 2,895 | 2,895 | 2,740 | 2,783 | 16,900 | -126 | 96% | 96% | 71% | ▼ | 105% | 111% | 128% | 95% | 101% |
| 20250408 | 2,634 | 2,778 | 2,634 | 2,772 | 22,400 | -11 | 100% | 105% | 133% | ▼▼ | 100% | 106% | 122% | 95% | 101% |
| 20250409 | 2,755 | 2,755 | 2,700 | 2,749 | 6,500 | -23 | 99% | 100% | 29% | ▼▼▼ | 101% | 103% | 118% | 94% | 100% |
| 20250410 | 2,845 | 2,874 | 2,816 | 2,870 | 8,100 | 121 | 104% | 101% | 125% | ▲ | 102% | 107% | 121% | 98% | 104% |
| 20250411 | 2,770 | 2,837 | 2,770 | 2,830 | 3,900 | -40 | 99% | 102% | 48% | ▼ | 103% | 108% | 122% | 97% | 103% |
| 20250414 | 2,830 | 2,929 | 2,830 | 2,916 | 14,500 | 86 | 103% | 103% | 372% | ▲ | 100% | 105% | 118% | 100% | 106% |
| 20250415 | 2,916 | 2,941 | 2,883 | 2,919 | 9,700 | 3 | 100% | 100% | 67% | ▲▲ | 101% | 106% | 120% | 100% | 106% |
| 20250416 | 2,877 | 2,919 | 2,877 | 2,909 | 5,500 | -10 | 100% | 101% | 57% | ▼ | 101% | 109% | 119% | 100% | 106% |
| 20250417 | 2,909 | 2,952 | 2,900 | 2,952 | 11,600 | 43 | 101% | 101% | 211% | ▲ | 103% | 108% | 116% | 100% | 107% |
| 20250418 | 2,968 | 3,130 | 2,968 | 3,065 | 18,200 | 113 | 104% | 103% | 157% | ▲▲ | 98% | 107% | 112% | 100% | 111% |
| 20250421 | 3,090 | 3,095 | 3,015 | 3,025 | 8,000 | -40 | 99% | 98% | 44% | ▼ | 101% | 109% | 114% | 99% | 110% |
| 20250422 | 3,020 | 3,070 | 2,990 | 3,045 | 7,800 | 20 | 101% | 101% | 98% | ▲ | 103% | 110% | 113% | 99% | 111% |
| 20250423 | 3,060 | 3,205 | 3,060 | 3,160 | 19,900 | 115 | 104% | 103% | 255% | ▲▲ | 100% | 105% | 108% | 100% | 115% |
| 20250424 | 3,200 | 3,205 | 3,155 | 3,200 | 11,800 | 40 | 101% | 100% | 59% | ▲▲▲ | 102% | 104% | 102% | 100% | 116% |
| 20250425 | 3,220 | 3,400 | 3,220 | 3,300 | 32,200 | 100 | 103% | 102% | 273% | ▲▲▲▲ | 99% | 101% | 95% | 100% | 120% |
| 20250428 | 3,230 | 3,300 | 3,105 | 3,210 | 10,400 | -90 | 97% | 99% | 32% | ▼ | 104% | 100% | 94% | 97% | 117% |
| 20250430 | 3,245 | 3,360 | 3,180 | 3,360 | 24,800 | 150 | 105% | 104% | 238% | ▲ | 99% | 100% | 91% | 100% | 122% |
| 20250501 | 3,360 | 3,395 | 3,270 | 3,340 | 14,700 | -20 | 99% | 99% | 59% | ▼ | 99% | 102% | 91% | 99% | 121% |
| 20250502 | 3,315 | 3,345 | 3,205 | 3,270 | 13,900 | -70 | 98% | 99% | 95% | ▼▼ | 99% | 106% | 92% | 97% | 119% |
| 20250507 | 3,265 | 3,285 | 3,195 | 3,220 | 11,200 | -50 | 98% | 99% | 81% | ▼▼▼ | 101% | 107% | 92% | 96% | 117% |
| 20250508 | 3,235 | 3,290 | 3,235 | 3,260 | 7,500 | 40 | 101% | 101% | 67% | ▲ | 102% | 100% | 91% | 97% | 119% |
| 20250509 | 3,285 | 3,370 | 3,285 | 3,355 | 11,400 | 95 | 103% | 102% | 152% | ▲▲ | 100% | 91% | 89% | 100% | 122% |
| 20250512 | 3,350 | 3,550 | 3,280 | 3,365 | 68,300 | 10 | 100% | 100% | 599% | ▲▲▲ | 103% | 91% | 88% | 100% | 119% |
| 20250513 | 3,365 | 3,450 | 3,365 | 3,450 | 11,300 | 85 | 103% | 103% | 17% | ▲▲▲▲ | 97% | 90% | 87% | 100% | 122% |
| 20250514 | 3,415 | 3,415 | 3,300 | 3,300 | 12,400 | -150 | 96% | 97% | 110% | ▼ | 102% | 100% | 99% | 96% | 113% |
| 20250515 | 2,999 | 3,120 | 2,993 | 3,050 | 28,500 | -250 | 92% | 102% | 230% | ▼▼ | 99% | 97% | 97% | 88% | 105% |
| 20250516 | 3,050 | 3,050 | 2,968 | 3,015 | 12,200 | -35 | 99% | 99% | 43% | ▼▼▼ | 101% | 99% | 98% | 87% | 104% |
| 20250519 | 3,025 | 3,060 | 3,015 | 3,060 | 4,900 | 45 | 101% | 101% | 40% | ▲ | 99% | 98% | 98% | 89% | 104% |
| 20250520 | 3,040 | 3,065 | 3,005 | 3,005 | 5,600 | -55 | 98% | 99% | 114% | ▼ | 99% | 100% | 100% | 87% | 100% |
| 20250521 | 2,983 | 2,998 | 2,951 | 2,951 | 9,000 | -54 | 98% | 99% | 161% | ▼▼ | 99% | 99% | 99% | 86% | 100% |
| 20250522 | 2,979 | 2,994 | 2,952 | 2,964 | 6,700 | 13 | 100% | 99% | 74% | ▲ | 100% | 99% | 98% | 86% | 100% |
| 20250523 | 2,980 | 2,997 | 2,960 | 2,986 | 6,300 | 22 | 101% | 100% | 94% | ▲▲ | 100% | 99% | 0% | 87% | 101% |
| 20250526 | 2,994 | 3,025 | 2,990 | 2,990 | 4,200 | 4 | 100% | 100% | 67% | ▲▲▲ | 99% | 99% | 0% | 87% | 101% |
| 20250527 | 2,990 | 2,996 | 2,935 | 2,951 | 9,500 | -39 | 99% | 99% | 226% | ▼ | 99% | 99% | 0% | 86% | 100% |
| 20250528 | 2,970 | 2,970 | 2,946 | 2,955 | 2,200 | 4 | 100% | 99% | 23% | ▲ | 100% | 100% | 0% | 86% | 100% |
| 20250529 | 2,959 | 2,964 | 2,945 | 2,964 | 2,000 | 9 | 100% | 100% | 91% | ▲▲ | 100% | 101% | 0% | 86% | 100% |
| 20250530 | 2,948 | 2,962 | 2,944 | 2,950 | 4,100 | -14 | 100% | 100% | 205% | ▼ | 100% | 100% | 0% | 86% | 100% |
| 20250602 | 2,950 | 2,960 | 2,950 | 2,953 | 1,300 | 3 | 100% | 100% | 32% | ▲ | 100% | 99% | 0% | 86% | 100% |
| 20250603 | 2,961 | 2,961 | 2,936 | 2,947 | 3,600 | -6 | 100% | 100% | 277% | ▼ | 101% | 0% | 0% | 85% | 100% |
| 20250604 | 2,947 | 2,995 | 2,947 | 2,973 | 4,200 | 26 | 101% | 101% | 117% | ▲ | 100% | 0% | 0% | 86% | 101% |
| 20250605 | 2,956 | 2,967 | 2,956 | 2,958 | 1,900 | -15 | 99% | 100% | 45% | ▼ | 99% | 0% | 0% | 86% | 100% |
| 20250606 | 2,951 | 2,952 | 2,930 | 2,932 | 6,900 | -26 | 99% | 99% | 363% | ▼▼ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 47,600 | 0 | 36,300 | 0 | 11,300 |
| 2025-05-23 | 0 | 48,800 | 0 | 36,700 | 0 | 12,100 |
| 2025-05-16 | 0 | 49,000 | 0 | 37,600 | 0 | 11,400 |
| 2025-05-09 | 0 | 51,200 | 0 | 34,800 | 0 | 16,400 |
| 2025-05-02 | 400 | 48,800 | 400 | 32,000 | 0 | 16,800 |
| 2025-04-25 | 0 | 34,900 | 0 | 18,100 | 0 | 16,800 |
| 2025-04-18 | 0 | 35,200 | 0 | 21,800 | 0 | 13,400 |
| 2025-04-11 | 0 | 33,600 | 0 | 21,900 | 0 | 11,700 |
| 2025-04-04 | 100 | 38,800 | 100 | 22,900 | 0 | 15,900 |
| 2025-03-28 | 0 | 41,400 | 0 | 26,300 | 0 | 15,100 |
| 2025-03-21 | 0 | 51,700 | 0 | 35,200 | 0 | 16,500 |
| 2025-03-14 | 0 | 57,400 | 0 | 38,200 | 0 | 19,200 |
| 2025-03-07 | 0 | 60,700 | 0 | 40,800 | 0 | 19,900 |
| 2025-02-28 | 0 | 51,200 | 0 | 37,000 | 0 | 14,200 |
| 2025-02-21 | 0 | 55,100 | 0 | 38,600 | 0 | 16,500 |
| 2025-02-14 | 0 | 56,500 | 0 | 30,500 | 0 | 26,000 |
| 2025-02-07 | 0 | 57,600 | 0 | 28,400 | 0 | 29,200 |
| 2025-01-31 | 0 | 42,100 | 0 | 21,100 | 0 | 21,000 |
| 2025-01-24 | 0 | 40,700 | 0 | 18,100 | 0 | 22,600 |
| 2025-01-17 | 0 | 39,000 | 0 | 17,400 | 0 | 21,600 |
| 2025-01-10 | 0 | 38,900 | 0 | 14,500 | 0 | 24,400 |
| 2024-12-27 | 0 | 37,400 | 0 | 13,100 | 0 | 24,300 |
| 2024-12-20 | 0 | 34,800 | 0 | 12,600 | 0 | 22,200 |
| 2024-12-13 | 0 | 34,600 | 0 | 14,900 | 0 | 19,700 |
| 2024-12-06 | 0 | 39,000 | 0 | 12,700 | 0 | 26,300 |
| 2024-11-29 | 0 | 36,900 | 0 | 12,600 | 0 | 24,300 |
| 2024-11-22 | 0 | 40,500 | 0 | 12,600 | 0 | 27,900 |
| 2024-11-15 | 0 | 36,000 | 0 | 8,400 | 0 | 27,600 |
| 2024-11-08 | 0 | 50,200 | 0 | 9,500 | 0 | 40,700 |
| 2024-11-01 | 0 | 40,300 | 0 | 9,600 | 0 | 30,700 |
| 2024-10-25 | 0 | 32,400 | 0 | 9,400 | 0 | 23,000 |
| 2024-10-18 | 0 | 24,700 | 0 | 9,300 | 0 | 15,400 |
| 2024-10-11 | 0 | 9,000 | 0 | 5,200 | 0 | 3,800 |
| 2024-10-04 | 0 | 10,800 | 0 | 6,000 | 0 | 4,800 |
| 2024-09-27 | 0 | 8,300 | 0 | 5,100 | 0 | 3,200 |
| 2024-09-20 | 0 | 7,600 | 0 | 5,100 | 0 | 2,500 |
| 2024-09-13 | 0 | 7,600 | 0 | 5,100 | 0 | 2,500 |
| 2024-09-06 | 0 | 7,300 | 0 | 5,000 | 0 | 2,300 |
| 2024-08-30 | 0 | 8,200 | 0 | 5,200 | 0 | 3,000 |
| 2024-08-23 | 0 | 7,900 | 0 | 4,900 | 0 | 3,000 |
| 2024-08-16 | 0 | 10,400 | 0 | 6,400 | 0 | 4,000 |
| 2024-08-09 | 0 | 3,400 | 0 | 2,300 | 0 | 1,100 |
| 2024-08-02 | 0 | 4,500 | 0 | 2,500 | 0 | 2,000 |
| 2024-07-26 | 0 | 5,900 | 0 | 3,000 | 0 | 2,900 |
| 2024-07-19 | 0 | 6,000 | 0 | 2,400 | 0 | 3,600 |
| 2024-07-12 | 0 | 5,300 | 0 | 2,200 | 0 | 3,100 |
| 2024-07-05 | 0 | 5,600 | 0 | 2,200 | 0 | 3,400 |
| 2024-06-28 | 0 | 5,400 | 0 | 1,900 | 0 | 3,500 |
| 2024-06-21 | 0 | 4,600 | 0 | 1,100 | 0 | 3,500 |
| 2024-06-14 | 0 | 4,300 | 0 | 1,200 | 0 | 3,100 |
| 2024-06-07 | 0 | 2,800 | 0 | 800 | 0 | 2,000 |
| 2024-05-31 | 0 | 2,600 | 0 | 800 | 0 | 1,800 |
| 2024-05-24 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-05-17 | 0 | 3,600 | 0 | 1,700 | 0 | 1,900 |
| 2024-05-10 | 0 | 3,700 | 0 | 1,800 | 0 | 1,900 |
| 2024-05-02 | 0 | 4,200 | 0 | 1,800 | 0 | 2,400 |
| 2024-04-26 | 0 | 3,300 | 0 | 1,500 | 0 | 1,800 |
| 2024-04-19 | 0 | 3,200 | 0 | 1,600 | 0 | 1,600 |
| 2024-04-12 | 0 | 2,600 | 0 | 1,000 | 0 | 1,600 |
| 2024-04-05 | 0 | 2,200 | 0 | 800 | 0 | 1,400 |
| 2024-03-29 | 0 | 2,500 | 0 | 800 | 0 | 1,700 |
| 2024-03-22 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-03-15 | 0 | 1,800 | 0 | 400 | 0 | 1,400 |
| 2024-03-08 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-03-01 | 0 | 3,900 | 0 | 400 | 0 | 3,500 |
| 2024-02-22 | 0 | 2,000 | 0 | 400 | 0 | 1,600 |
| 2024-02-16 | 0 | 2,200 | 0 | 400 | 0 | 1,800 |
| 2024-02-09 | 0 | 2,800 | 0 | 500 | 0 | 2,300 |
| 2024-02-02 | 0 | 2,200 | 0 | 700 | 0 | 1,500 |
| 2024-01-26 | 0 | 2,400 | 0 | 700 | 0 | 1,700 |
| 2024-01-19 | 0 | 2,800 | 0 | 1,000 | 0 | 1,800 |
| 2024-01-12 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2221 | 1 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 高品質で高鮮度のせんべい、あられ、おかきなどの米菓を製造しています。 | 2025-06-06 16:23:24 |
| 2221 | 2 | 中期経営計画（2025-2027年度）を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2025-05-14 16:30:02 |
| 2221 | 2 | 株主優待制度の変更に関するお知らせ | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2025-05-14 16:30:00 |
| 2221 | 2 | 2025年3月期 決算短信を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2025-05-14 16:29:58 |
| 2221 | 2 | 2025年3月期 第３四半期決算短信を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2025-02-12 23:29:34 |
| 2221 | 2 | 組織変更及び人事異動に関するお知らせ | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2025-01-15 00:30:21 |
| 2221 | 2 | 第72期 半期報告書を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-11-14 15:28:54 |
| 2221 | 2 | 2025年3月期 第２四半期(中間期)決算短信を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-11-12 02:30:36 |
| 2221 | 2 | 営業外収益の計上に関するお知らせ | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-09-27 16:29:19 |
| 2221 | 2 | 第71期 有価証券報告書を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-06-28 17:32:37 |