| 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 | 5,230 | 5,340 | 5,230 | 5,340 | 13,100 | 110 | 102% | 102% | 230% | ▲▲▲ | 100% | 95% | 94% | 99% | 106% |
| 20240925 | 5,330 | 5,360 | 5,220 | 5,330 | 16,400 | -10 | 100% | 100% | 125% | ▼ | 101% | 97% | 95% | 99% | 105% |
| 20240926 | 5,230 | 5,330 | 5,130 | 5,260 | 48,100 | -70 | 99% | 101% | 293% | ▼▼ | 98% | 93% | 95% | 97% | 104% |
| 20240927 | 5,230 | 5,300 | 5,090 | 5,110 | 28,900 | -150 | 97% | 98% | 60% | ▼▼▼ | 102% | 100% | 99% | 95% | 101% |
| 20240930 | 5,000 | 5,080 | 4,970 | 5,080 | 8,500 | -30 | 99% | 102% | 29% | ▼▼▼▼ | 101% | 99% | 98% | 94% | 100% |
| 20241001 | 5,060 | 5,090 | 5,010 | 5,090 | 5,300 | 10 | 100% | 101% | 62% | ▲ | 96% | 97% | 99% | 94% | 100% |
| 20241002 | 5,080 | 5,080 | 4,880 | 4,890 | 13,300 | -200 | 96% | 96% | 251% | ▼ | 96% | 100% | 101% | 91% | 100% |
| 20241003 | 5,030 | 5,030 | 4,795 | 4,825 | 20,900 | -65 | 99% | 96% | 157% | ▼▼ | 103% | 104% | 105% | 89% | 100% |
| 20241004 | 4,840 | 4,985 | 4,840 | 4,985 | 7,100 | 160 | 103% | 103% | 34% | ▲ | 99% | 99% | 102% | 92% | 103% |
| 20241007 | 5,000 | 5,010 | 4,940 | 4,940 | 5,200 | -45 | 99% | 99% | 73% | ▼ | 100% | 100% | 103% | 92% | 102% |
| 20241008 | 4,945 | 4,945 | 4,905 | 4,945 | 3,200 | 5 | 100% | 100% | 62% | ▲ | 101% | 100% | 103% | 93% | 102% |
| 20241009 | 4,950 | 5,010 | 4,925 | 5,010 | 5,600 | 65 | 101% | 101% | 175% | ▲▲ | 99% | 99% | 102% | 94% | 104% |
| 20241010 | 5,010 | 5,010 | 4,950 | 4,965 | 2,800 | -45 | 99% | 99% | 50% | ▼ | 100% | 100% | 103% | 93% | 103% |
| 20241011 | 4,965 | 4,985 | 4,920 | 4,965 | 1,900 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 103% | 93% | 103% |
| 20241015 | 4,965 | 4,985 | 4,915 | 4,950 | 3,500 | -15 | 100% | 100% | 184% | ▼ | 100% | 100% | 103% | 93% | 103% |
| 20241016 | 4,930 | 4,970 | 4,910 | 4,930 | 3,100 | -20 | 100% | 100% | 89% | ▼▼ | 99% | 97% | 102% | 92% | 102% |
| 20241017 | 4,995 | 4,995 | 4,930 | 4,955 | 3,900 | 25 | 101% | 99% | 126% | ▲ | 99% | 98% | 103% | 93% | 103% |
| 20241018 | 4,960 | 4,975 | 4,920 | 4,925 | 1,900 | -30 | 99% | 99% | 49% | ▼ | 100% | 99% | 104% | 92% | 102% |
| 20241021 | 4,900 | 4,930 | 4,900 | 4,910 | 2,000 | -15 | 100% | 100% | 105% | ▼▼ | 99% | 99% | 104% | 92% | 102% |
| 20241022 | 4,900 | 4,900 | 4,840 | 4,840 | 3,300 | -70 | 99% | 99% | 165% | ▼▼▼ | 99% | 103% | 106% | 91% | 100% |
| 20241023 | 4,815 | 4,840 | 4,760 | 4,760 | 4,500 | -80 | 98% | 99% | 136% | ▼▼▼▼ | 103% | 106% | 108% | 89% | 100% |
| 20241024 | 4,725 | 4,900 | 4,720 | 4,845 | 4,800 | 85 | 102% | 103% | 107% | ▲ | 99% | 104% | 101% | 92% | 102% |
| 20241025 | 4,870 | 4,870 | 4,750 | 4,840 | 3,700 | -5 | 100% | 99% | 77% | ▼ | 101% | 105% | 100% | 95% | 102% |
| 20241028 | 4,850 | 4,895 | 4,840 | 4,875 | 2,700 | 35 | 101% | 101% | 73% | ▲ | 101% | 102% | 99% | 96% | 102% |
| 20241029 | 4,910 | 4,945 | 4,910 | 4,945 | 2,500 | 70 | 101% | 101% | 93% | ▲▲ | 102% | 101% | 98% | 97% | 104% |
| 20241030 | 4,950 | 5,070 | 4,950 | 5,030 | 10,200 | 85 | 102% | 102% | 408% | ▲▲▲ | 101% | 100% | 96% | 100% | 106% |
| 20241031 | 5,030 | 5,090 | 4,980 | 5,080 | 3,700 | 50 | 101% | 101% | 36% | ▲▲▲▲ | 99% | 101% | 95% | 100% | 107% |
| 20241101 | 5,070 | 5,080 | 5,020 | 5,020 | 2,700 | -60 | 99% | 99% | 73% | ▼ | 98% | 100% | 95% | 99% | 105% |
| 20241105 | 5,090 | 5,090 | 4,995 | 4,995 | 2,200 | -25 | 100% | 98% | 81% | ▼▼ | 100% | 99% | 97% | 98% | 105% |
| 20241106 | 4,990 | 5,020 | 4,955 | 4,985 | 3,500 | -10 | 100% | 100% | 159% | ▼▼▼ | 100% | 96% | 96% | 98% | 105% |
| 20241107 | 5,050 | 5,050 | 4,990 | 5,030 | 2,800 | 45 | 101% | 100% | 80% | ▲ | 102% | 97% | 97% | 99% | 106% |
| 20241108 | 5,000 | 5,130 | 5,000 | 5,100 | 7,900 | 70 | 101% | 102% | 282% | ▲▲ | 96% | 94% | 94% | 100% | 107% |
| 20241111 | 5,140 | 5,300 | 4,830 | 4,920 | 105,600 | -180 | 96% | 96% | 1337% | ▼ | 97% | 97% | 97% | 96% | 103% |
| 20241112 | 4,985 | 4,985 | 4,830 | 4,830 | 16,900 | -90 | 98% | 97% | 16% | ▼▼ | 101% | 100% | 100% | 95% | 101% |
| 20241113 | 4,830 | 4,890 | 4,820 | 4,870 | 4,700 | 40 | 101% | 101% | 28% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20241114 | 4,830 | 4,860 | 4,825 | 4,835 | 3,600 | -35 | 99% | 100% | 77% | ▼ | 100% | 99% | 101% | 95% | 102% |
| 20241115 | 4,825 | 4,840 | 4,805 | 4,840 | 4,900 | 5 | 100% | 100% | 136% | ▲ | 99% | 98% | 99% | 95% | 102% |
| 20241118 | 4,875 | 4,875 | 4,760 | 4,810 | 7,500 | -30 | 99% | 99% | 153% | ▼ | 99% | 99% | 100% | 94% | 101% |
| 20241119 | 4,830 | 4,830 | 4,765 | 4,800 | 3,300 | -10 | 100% | 99% | 44% | ▼▼ | 99% | 100% | 101% | 94% | 101% |
| 20241120 | 4,805 | 4,820 | 4,765 | 4,765 | 3,100 | -35 | 99% | 99% | 94% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241121 | 4,770 | 4,800 | 4,770 | 4,790 | 1,500 | 25 | 101% | 100% | 48% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241122 | 4,790 | 4,795 | 4,755 | 4,790 | 2,900 | 0 | 100% | 100% | 193% | -- | 99% | 101% | 101% | 94% | 101% |
| 20241125 | 4,795 | 4,800 | 4,760 | 4,765 | 3,000 | -25 | 99% | 99% | 103% | ▼ | 99% | 99% | 101% | 93% | 100% |
| 20241126 | 4,820 | 4,820 | 4,765 | 4,785 | 4,000 | 20 | 100% | 99% | 133% | ▲ | 99% | 99% | 101% | 94% | 100% |
| 20241127 | 4,820 | 4,840 | 4,775 | 4,795 | 2,200 | 10 | 100% | 99% | 55% | ▲▲ | 101% | 99% | 101% | 94% | 101% |
| 20241128 | 4,795 | 4,825 | 4,790 | 4,825 | 1,400 | 30 | 101% | 101% | 64% | ▲▲▲ | 100% | 99% | 101% | 95% | 101% |
| 20241129 | 4,795 | 4,825 | 4,790 | 4,790 | 1,900 | -35 | 99% | 100% | 136% | ▼ | 99% | 99% | 100% | 94% | 101% |
| 20241202 | 4,795 | 4,800 | 4,760 | 4,760 | 3,300 | -30 | 99% | 99% | 174% | ▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20241203 | 4,800 | 4,800 | 4,715 | 4,735 | 7,300 | -25 | 99% | 99% | 221% | ▼▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20241204 | 4,740 | 4,770 | 4,720 | 4,740 | 1,800 | 5 | 100% | 100% | 25% | ▲ | 100% | 102% | 101% | 93% | 100% |
| 20241205 | 4,740 | 4,775 | 4,735 | 4,735 | 1,800 | -5 | 100% | 100% | 100% | ▼ | 100% | 103% | 101% | 93% | 100% |
| 20241206 | 4,730 | 4,755 | 4,720 | 4,730 | 1,800 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 103% | 0% | 96% | 100% |
| 20241209 | 4,730 | 4,755 | 4,730 | 4,735 | 3,000 | 5 | 100% | 100% | 167% | ▲ | 101% | 102% | 0% | 97% | 100% |
| 20241210 | 4,755 | 4,795 | 4,740 | 4,795 | 2,000 | 60 | 101% | 101% | 67% | ▲▲ | 101% | 99% | 0% | 98% | 101% |
| 20241211 | 4,805 | 4,840 | 4,805 | 4,835 | 4,900 | 40 | 101% | 101% | 245% | ▲▲▲ | 100% | 98% | 0% | 100% | 102% |
| 20241212 | 4,865 | 4,865 | 4,810 | 4,850 | 4,000 | 15 | 100% | 100% | 82% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241213 | 4,805 | 4,845 | 4,805 | 4,835 | 1,700 | -15 | 100% | 101% | 43% | ▼ | 99% | 99% | 0% | 100% | 102% |
| 20241216 | 4,835 | 4,835 | 4,755 | 4,770 | 1,800 | -65 | 99% | 99% | 106% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 4,785 | 4,785 | 4,770 | 4,770 | 1,000 | 0 | 100% | 100% | 56% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 4,790 | 4,795 | 4,755 | 4,780 | 1,400 | 10 | 100% | 100% | 140% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 4,745 | 4,800 | 4,740 | 4,800 | 2,000 | 20 | 100% | 101% | 143% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 4,800 | 4,805 | 4,760 | 4,765 | 1,600 | -35 | 99% | 99% | 80% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 600 | 9,900 | 0 | 2,400 | 600 | 7,500 |
| 2024-12-06 | 400 | 10,600 | 0 | 2,700 | 400 | 7,900 |
| 2024-11-29 | 700 | 11,600 | 0 | 2,800 | 700 | 8,800 |
| 2024-11-22 | 600 | 11,300 | 0 | 2,900 | 600 | 8,400 |
| 2024-11-15 | 1,600 | 11,900 | 0 | 3,000 | 1,600 | 8,900 |
| 2024-11-08 | 1,700 | 5,500 | 0 | 2,300 | 1,700 | 3,200 |
| 2024-11-01 | 1,100 | 5,100 | 0 | 2,300 | 1,100 | 2,800 |
| 2024-10-25 | 1,800 | 5,600 | 0 | 2,500 | 1,800 | 3,100 |
| 2024-10-18 | 1,300 | 5,900 | 0 | 3,100 | 1,300 | 2,800 |
| 2024-10-11 | 1,900 | 6,200 | 0 | 3,100 | 1,900 | 3,100 |
| 2024-10-04 | 2,600 | 6,600 | 0 | 2,800 | 2,600 | 3,800 |
| 2024-09-27 | 7,700 | 4,900 | 0 | 2,200 | 7,700 | 2,700 |
| 2024-09-20 | 8,800 | 7,400 | 0 | 2,300 | 8,800 | 5,100 |
| 2024-09-13 | 4,900 | 6,500 | 0 | 2,300 | 4,900 | 4,200 |
| 2024-09-06 | 4,900 | 18,300 | 0 | 11,400 | 4,900 | 6,900 |
| 2024-08-30 | 3,000 | 17,500 | 0 | 11,100 | 3,000 | 6,400 |
| 2024-08-23 | 1,600 | 17,700 | 0 | 11,700 | 1,600 | 6,000 |
| 2024-08-16 | 2,400 | 17,200 | 0 | 11,200 | 2,400 | 6,000 |
| 2024-08-09 | 1,000 | 12,000 | 0 | 7,200 | 1,000 | 4,800 |
| 2024-08-02 | 1,400 | 7,200 | 0 | 2,800 | 1,400 | 4,400 |
| 2024-07-26 | 2,200 | 7,600 | 0 | 2,100 | 2,200 | 5,500 |
| 2024-07-19 | 1,400 | 9,600 | 0 | 2,800 | 1,400 | 6,800 |
| 2024-07-12 | 1,300 | 10,400 | 0 | 2,800 | 1,300 | 7,600 |
| 2024-07-05 | 1,500 | 10,700 | 0 | 2,800 | 1,500 | 7,900 |
| 2024-06-28 | 1,400 | 11,800 | 0 | 3,200 | 1,400 | 8,600 |
| 2024-06-21 | 1,300 | 13,800 | 0 | 3,100 | 1,300 | 10,700 |
| 2024-06-14 | 2,400 | 13,500 | 0 | 3,100 | 2,400 | 10,400 |
| 2024-06-07 | 3,200 | 15,800 | 0 | 4,300 | 3,200 | 11,500 |
| 2024-05-31 | 4,100 | 15,300 | 0 | 4,600 | 4,100 | 10,700 |
| 2024-05-24 | 3,400 | 15,700 | 0 | 4,900 | 3,400 | 10,800 |
| 2024-05-17 | 3,600 | 14,400 | 0 | 3,900 | 3,600 | 10,500 |
| 2024-05-10 | 3,500 | 8,100 | 0 | 3,000 | 3,500 | 5,100 |
| 2024-05-02 | 2,400 | 7,800 | 0 | 3,100 | 2,400 | 4,700 |
| 2024-04-26 | 2,200 | 7,700 | 0 | 3,000 | 2,200 | 4,700 |
| 2024-04-19 | 2,400 | 7,500 | 0 | 3,000 | 2,400 | 4,500 |
| 2024-04-12 | 2,800 | 7,900 | 0 | 3,300 | 2,800 | 4,600 |
| 2024-04-05 | 3,800 | 8,200 | 0 | 4,600 | 3,800 | 3,600 |
| 2024-03-29 | 2,700 | 10,100 | 0 | 4,200 | 2,700 | 5,900 |
| 2024-03-22 | 1,100 | 5,900 | 0 | 1,300 | 1,100 | 4,600 |
| 2024-03-15 | 1,000 | 5,700 | 0 | 500 | 1,000 | 5,200 |
| 2024-03-08 | 1,400 | 6,700 | 0 | 700 | 1,400 | 6,000 |
| 2024-03-01 | 1,400 | 8,100 | 0 | 1,100 | 1,400 | 7,000 |
| 2024-02-22 | 2,500 | 9,700 | 0 | 1,900 | 2,500 | 7,800 |
| 2024-02-16 | 2,300 | 10,700 | 0 | 2,100 | 2,300 | 8,600 |
| 2024-02-09 | 2,200 | 7,300 | 0 | 1,200 | 2,200 | 6,100 |
| 2024-02-02 | 2,000 | 5,400 | 0 | 600 | 2,000 | 4,800 |
| 2024-01-26 | 1,900 | 5,900 | 0 | 1,000 | 1,900 | 4,900 |
| 2024-01-19 | 2,100 | 5,900 | 0 | 1,100 | 2,100 | 4,800 |
| 2024-01-12 | 2,500 | 5,900 | 0 | 1,100 | 2,500 | 4,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 13:15 | 湖池屋 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 13:15 | 湖池屋 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:30 | 湖池屋 | 資金の借入に関するお知らせ |
| 20240628 | 15:30 | 湖池屋 | 支配株主等に関する事項について |
| 20240513 | 13:15 | 湖池屋 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:15 | 湖池屋 | 剰余金の配当に関するお知らせ |
| 20240401 | 15:30 | 湖池屋 | 人事異動に関するお知らせ |
| 20240322 | 15:30 | 湖池屋 | 新工場建設に関するお知らせ |
| 20240221 | 15:30 | 湖池屋 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240213 | 13:15 | 湖池屋 | 配当予想の修正（増配及び記念配当）に関するお知らせ |
| 20240213 | 13:15 | 湖池屋 | 業績予想の修正に関するお知らせ |
| 20240213 | 13:15 | 湖池屋 | 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 |
|---|---|---|---|
| 2226 | 1 | 株式会社湖池屋 | 2024-12-21 16:28:28 |
| 2226 | 2 | 株主総会｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:35 |
| 2226 | 2 | 決算説明資料・その他資料｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:34 |
| 2226 | 2 | 有価証券報告書｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:33 |
| 2226 | 2 | 決算短信｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:32 |
| 2226 | 2 | 2024-06-18 04:22:04 | |
| 2226 | 2 | 免責事項｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:48 |
| 2226 | 2 | ディスクロージャーポリシー｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:47 |
| 2226 | 2 | 財務ハイライト｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:46 |
| 2226 | 2 | IRスケジュール｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:45 |