| 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 | 2,790 | 2,799 | 2,748 | 2,799 | 226,000 | 3 | 100% | 100% | 120% | ▲ | 99% | 102% | 95% | 99% | 108% |
| 20240726 | 2,808 | 2,810 | 2,745 | 2,772 | 132,900 | -27 | 99% | 99% | 59% | ▼ | 100% | 99% | 94% | 98% | 107% |
| 20240729 | 2,820 | 2,839 | 2,784 | 2,814 | 163,700 | 42 | 102% | 100% | 123% | ▲ | 99% | 95% | 94% | 99% | 107% |
| 20240730 | 2,820 | 2,828 | 2,783 | 2,783 | 99,600 | -31 | 99% | 99% | 61% | ▼ | 103% | 93% | 97% | 98% | 106% |
| 20240731 | 2,785 | 2,867 | 2,785 | 2,862 | 137,200 | 79 | 103% | 103% | 138% | ▲ | 98% | 91% | 95% | 100% | 109% |
| 20240801 | 2,844 | 2,844 | 2,778 | 2,793 | 203,200 | -69 | 98% | 98% | 148% | ▼ | 98% | 97% | 98% | 98% | 106% |
| 20240802 | 2,736 | 2,736 | 2,673 | 2,675 | 176,900 | -118 | 96% | 98% | 87% | ▼▼ | 98% | 100% | 102% | 93% | 102% |
| 20240805 | 2,634 | 2,696 | 2,540 | 2,584 | 473,600 | -91 | 97% | 98% | 268% | ▼▼▼ | 100% | 99% | 104% | 90% | 100% |
| 20240806 | 2,597 | 2,676 | 2,557 | 2,595 | 256,000 | 11 | 100% | 100% | 54% | ▲ | 100% | 98% | 103% | 91% | 100% |
| 20240807 | 2,602 | 2,663 | 2,584 | 2,600 | 202,400 | 5 | 100% | 100% | 79% | ▲▲ | 101% | 99% | 103% | 91% | 101% |
| 20240808 | 2,626 | 2,694 | 2,623 | 2,645 | 250,700 | 45 | 102% | 101% | 124% | ▲▲▲ | 97% | 98% | 102% | 92% | 102% |
| 20240809 | 2,666 | 2,739 | 2,540 | 2,577 | 522,000 | -68 | 97% | 97% | 208% | ▼ | 101% | 103% | 107% | 90% | 100% |
| 20240813 | 2,529 | 2,558 | 2,486 | 2,544 | 470,900 | -33 | 99% | 101% | 90% | ▼▼ | 101% | 103% | 107% | 89% | 100% |
| 20240814 | 2,541 | 2,594 | 2,540 | 2,559 | 417,100 | 15 | 101% | 101% | 89% | ▲ | 102% | 103% | 106% | 89% | 101% |
| 20240815 | 2,550 | 2,595 | 2,543 | 2,594 | 169,800 | 35 | 101% | 102% | 41% | ▲▲ | 100% | 101% | 104% | 91% | 102% |
| 20240816 | 2,620 | 2,625 | 2,585 | 2,610 | 231,700 | 16 | 101% | 100% | 136% | ▲▲▲ | 100% | 102% | 104% | 91% | 103% |
| 20240819 | 2,604 | 2,604 | 2,553 | 2,602 | 208,700 | -8 | 100% | 100% | 90% | ▼ | 100% | 102% | 104% | 91% | 102% |
| 20240820 | 2,606 | 2,625 | 2,600 | 2,615 | 198,600 | 13 | 100% | 100% | 95% | ▲ | 100% | 102% | 105% | 91% | 103% |
| 20240821 | 2,590 | 2,609 | 2,573 | 2,586 | 207,800 | -29 | 99% | 100% | 105% | ▼ | 101% | 103% | 104% | 90% | 102% |
| 20240822 | 2,605 | 2,635 | 2,599 | 2,635 | 120,400 | 49 | 102% | 101% | 58% | ▲ | 101% | 102% | 102% | 92% | 104% |
| 20240823 | 2,645 | 2,683 | 2,633 | 2,663 | 146,700 | 28 | 101% | 101% | 122% | ▲▲ | 99% | 100% | 102% | 93% | 105% |
| 20240826 | 2,660 | 2,684 | 2,612 | 2,634 | 168,300 | -29 | 99% | 99% | 115% | ▼ | 100% | 101% | 103% | 92% | 104% |
| 20240827 | 2,638 | 2,665 | 2,637 | 2,650 | 119,800 | 16 | 101% | 100% | 71% | ▲ | 100% | 100% | 102% | 93% | 104% |
| 20240828 | 2,675 | 2,688 | 2,651 | 2,688 | 164,300 | 38 | 101% | 100% | 137% | ▲▲ | 99% | 99% | 102% | 94% | 106% |
| 20240829 | 2,690 | 2,700 | 2,649 | 2,656 | 119,100 | -32 | 99% | 99% | 72% | ▼ | 100% | 102% | 103% | 95% | 104% |
| 20240830 | 2,650 | 2,666 | 2,636 | 2,644 | 265,700 | -12 | 100% | 100% | 223% | ▼▼ | 100% | 102% | 103% | 98% | 104% |
| 20240902 | 2,655 | 2,667 | 2,641 | 2,667 | 113,000 | 23 | 101% | 100% | 43% | ▲ | 100% | 102% | 102% | 99% | 105% |
| 20240903 | 2,667 | 2,675 | 2,651 | 2,659 | 109,600 | -8 | 100% | 100% | 97% | ▼ | 100% | 102% | 103% | 99% | 105% |
| 20240904 | 2,644 | 2,678 | 2,624 | 2,642 | 164,000 | -17 | 99% | 100% | 150% | ▼▼ | 102% | 102% | 103% | 98% | 104% |
| 20240905 | 2,658 | 2,741 | 2,646 | 2,713 | 192,000 | 71 | 103% | 102% | 117% | ▲ | 99% | 95% | 99% | 100% | 107% |
| 20240906 | 2,750 | 2,750 | 2,699 | 2,710 | 122,500 | -3 | 100% | 99% | 64% | ▼ | 100% | 98% | 102% | 100% | 107% |
| 20240909 | 2,683 | 2,721 | 2,660 | 2,689 | 183,600 | -21 | 99% | 100% | 150% | ▼▼ | 100% | 97% | 101% | 99% | 106% |
| 20240910 | 2,706 | 2,732 | 2,701 | 2,710 | 158,400 | 21 | 101% | 100% | 86% | ▲ | 97% | 97% | 101% | 100% | 106% |
| 20240911 | 2,710 | 2,710 | 2,596 | 2,622 | 217,800 | -88 | 97% | 97% | 138% | ▼ | 99% | 101% | 103% | 97% | 101% |
| 20240912 | 2,650 | 2,674 | 2,610 | 2,619 | 134,500 | -3 | 100% | 99% | 62% | ▼▼ | 98% | 101% | 104% | 97% | 101% |
| 20240913 | 2,639 | 2,648 | 2,591 | 2,592 | 158,400 | -27 | 99% | 98% | 118% | ▼▼▼ | 101% | 102% | 104% | 96% | 100% |
| 20240917 | 2,621 | 2,642 | 2,606 | 2,635 | 152,100 | 43 | 102% | 101% | 96% | ▲ | 101% | 102% | 104% | 97% | 102% |
| 20240918 | 2,622 | 2,641 | 2,613 | 2,641 | 110,500 | 6 | 100% | 101% | 73% | ▲▲ | 101% | 103% | 103% | 97% | 102% |
| 20240919 | 2,644 | 2,677 | 2,630 | 2,668 | 148,700 | 27 | 101% | 101% | 135% | ▲▲▲ | 100% | 102% | 103% | 98% | 103% |
| 20240920 | 2,669 | 2,694 | 2,643 | 2,661 | 255,500 | -7 | 100% | 100% | 172% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20240924 | 2,684 | 2,689 | 2,663 | 2,681 | 211,500 | 20 | 101% | 100% | 83% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20240925 | 2,670 | 2,690 | 2,647 | 2,671 | 153,500 | -10 | 100% | 100% | 73% | ▼ | 102% | 101% | 102% | 98% | 103% |
| 20240926 | 2,675 | 2,737 | 2,675 | 2,732 | 183,100 | 61 | 102% | 102% | 119% | ▲ | 100% | 98% | 100% | 100% | 105% |
| 20240927 | 2,730 | 2,739 | 2,704 | 2,717 | 123,400 | -15 | 99% | 100% | 67% | ▼ | 101% | 102% | 103% | 99% | 105% |
| 20240930 | 2,667 | 2,720 | 2,660 | 2,706 | 201,000 | -11 | 100% | 101% | 163% | ▼▼ | 99% | 100% | 100% | 99% | 104% |
| 20241001 | 2,722 | 2,735 | 2,699 | 2,706 | 151,900 | 0 | 100% | 99% | 76% | -- | 99% | 101% | 99% | 99% | 104% |
| 20241002 | 2,718 | 2,718 | 2,675 | 2,689 | 133,400 | -17 | 99% | 99% | 88% | ▼ | 99% | 101% | 99% | 98% | 104% |
| 20241003 | 2,710 | 2,717 | 2,685 | 2,685 | 96,100 | -4 | 100% | 99% | 72% | ▼▼ | 101% | 101% | 98% | 98% | 104% |
| 20241004 | 2,698 | 2,727 | 2,696 | 2,719 | 72,000 | 34 | 101% | 101% | 75% | ▲ | 99% | 100% | 97% | 100% | 105% |
| 20241007 | 2,737 | 2,737 | 2,697 | 2,715 | 131,000 | -4 | 100% | 99% | 182% | ▼ | 101% | 100% | 0% | 99% | 105% |
| 20241008 | 2,712 | 2,769 | 2,709 | 2,736 | 174,600 | 21 | 101% | 101% | 133% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241009 | 2,737 | 2,769 | 2,719 | 2,731 | 124,300 | -5 | 100% | 100% | 71% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241010 | 2,730 | 2,730 | 2,706 | 2,729 | 83,000 | -2 | 100% | 100% | 67% | ▼▼ | 99% | 99% | 0% | 100% | 105% |
| 20241011 | 2,721 | 2,723 | 2,701 | 2,701 | 80,900 | -28 | 99% | 99% | 97% | ▼▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241015 | 2,718 | 2,736 | 2,709 | 2,720 | 127,900 | 19 | 101% | 100% | 158% | ▲ | 101% | 97% | 0% | 99% | 105% |
| 20241016 | 2,720 | 2,760 | 2,706 | 2,735 | 99,000 | 15 | 101% | 101% | 77% | ▲▲ | 99% | 97% | 0% | 100% | 104% |
| 20241017 | 2,734 | 2,737 | 2,701 | 2,701 | 73,800 | -34 | 99% | 99% | 75% | ▼ | 98% | 0% | 0% | 99% | 102% |
| 20241018 | 2,737 | 2,737 | 2,686 | 2,686 | 64,100 | -15 | 99% | 98% | 87% | ▼▼ | 97% | 0% | 0% | 98% | 101% |
| 20241021 | 2,703 | 2,707 | 2,625 | 2,625 | 131,300 | -61 | 98% | 97% | 205% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241022 | 2,622 | 2,649 | 2,614 | 2,647 | 122,400 | 22 | 101% | 101% | 93% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8,000 | 457,900 | 6,500 | 401,600 | 1,500 | 56,300 |
| 2024-10-11 | 8,000 | 455,400 | 6,500 | 401,600 | 1,500 | 53,800 |
| 2024-10-04 | 8,100 | 443,300 | 6,500 | 401,700 | 1,600 | 41,600 |
| 2024-09-27 | 8,600 | 442,800 | 6,500 | 401,000 | 2,100 | 41,800 |
| 2024-09-20 | 8,800 | 447,700 | 6,500 | 401,000 | 2,300 | 46,700 |
| 2024-09-13 | 8,300 | 451,300 | 6,500 | 402,200 | 1,800 | 49,100 |
| 2024-09-06 | 14,900 | 449,100 | 6,500 | 404,200 | 8,400 | 44,900 |
| 2024-08-30 | 9,700 | 462,300 | 6,500 | 407,400 | 3,200 | 54,900 |
| 2024-08-23 | 14,900 | 458,900 | 6,500 | 405,100 | 8,400 | 53,800 |
| 2024-08-16 | 9,800 | 452,800 | 6,500 | 406,000 | 3,300 | 46,800 |
| 2024-08-09 | 11,800 | 422,100 | 6,700 | 370,900 | 5,100 | 51,200 |
| 2024-08-02 | 23,400 | 601,100 | 6,500 | 554,600 | 16,900 | 46,500 |
| 2024-07-26 | 28,400 | 599,200 | 6,500 | 585,600 | 21,900 | 13,600 |
| 2024-07-19 | 30,500 | 634,600 | 7,700 | 618,400 | 22,800 | 16,200 |
| 2024-07-12 | 23,900 | 634,900 | 7,700 | 615,400 | 16,200 | 19,500 |
| 2024-07-05 | 23,900 | 667,900 | 7,700 | 646,500 | 16,200 | 21,400 |
| 2024-06-28 | 26,000 | 732,400 | 7,700 | 649,500 | 18,300 | 82,900 |
| 2024-06-21 | 24,700 | 738,300 | 7,700 | 652,000 | 17,000 | 86,300 |
| 2024-06-14 | 21,600 | 654,600 | 8,700 | 602,500 | 12,900 | 52,100 |
| 2024-06-07 | 21,000 | 526,000 | 8,900 | 481,100 | 12,100 | 44,900 |
| 2024-05-31 | 24,400 | 462,400 | 9,200 | 401,500 | 15,200 | 60,900 |
| 2024-05-24 | 31,700 | 436,400 | 9,400 | 372,500 | 22,300 | 63,900 |
| 2024-05-17 | 24,500 | 448,100 | 9,300 | 358,800 | 15,200 | 89,300 |
| 2024-05-10 | 65,800 | 158,100 | 14,800 | 109,500 | 51,000 | 48,600 |
| 2024-05-02 | 72,900 | 161,500 | 24,700 | 109,500 | 48,200 | 52,000 |
| 2024-04-26 | 66,500 | 180,000 | 24,700 | 111,100 | 41,800 | 68,900 |
| 2024-04-19 | 97,600 | 171,800 | 25,000 | 110,900 | 72,600 | 60,900 |
| 2024-04-12 | 130,100 | 182,000 | 26,100 | 117,200 | 104,000 | 64,800 |
| 2024-04-05 | 144,900 | 202,300 | 29,300 | 118,700 | 115,600 | 83,600 |
| 2024-03-29 | 173,800 | 235,800 | 32,500 | 129,000 | 141,300 | 106,800 |
| 2024-03-22 | 222,800 | 199,200 | 34,900 | 120,700 | 187,900 | 78,500 |
| 2024-03-15 | 260,900 | 227,600 | 36,700 | 119,700 | 224,200 | 107,900 |
| 2024-03-08 | 20,000 | 171,900 | 17,700 | 82,400 | 2,300 | 89,500 |
| 2024-03-01 | 29,800 | 177,100 | 26,800 | 83,100 | 3,000 | 94,000 |
| 2024-02-22 | 30,100 | 179,100 | 26,800 | 86,600 | 3,300 | 92,500 |
| 2024-02-16 | 37,900 | 171,800 | 34,100 | 84,000 | 3,800 | 87,800 |
| 2024-02-09 | 70,300 | 182,600 | 64,300 | 86,600 | 6,000 | 96,000 |
| 2024-02-02 | 69,500 | 137,500 | 64,300 | 71,400 | 5,200 | 66,100 |
| 2024-01-26 | 84,400 | 120,400 | 79,000 | 60,500 | 5,400 | 59,900 |
| 2024-01-19 | 82,500 | 126,800 | 79,000 | 61,700 | 3,500 | 65,100 |
| 2024-01-12 | 81,900 | 153,600 | 79,000 | 93,700 | 2,900 | 59,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 496,941 | 0.70% | ▲ | 70,587 | 2,721 | 2,723 | 2,701 | 2,701 | 80,900 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 426,354 | 0.60% | ▲ | 43,698 | 2,730 | 2,739 | 2,704 | 2,717 | 123,400 |
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 382,656 | 0.54% | ▲ | 2,684 | 2,689 | 2,663 | 2,681 | 211,500 | |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 339,248 | 0.47% | ▼ | -25,600 | 2,559 | 2,584 | 2,532 | 2,574 | 147,700 |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 364,848 | 0.51% | ▲ | 16,498 | 2,503 | 2,589 | 2,502 | 2,535 | 340,000 |
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 348,350 | 0.49% | ▼ | -8,900 | 2,480 | 2,569 | 2,441 | 2,509 | 447,900 |
| 2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 357,250 | 0.50% | ▲ | 22,600 | 2,555 | 2,661 | 2,451 | 2,553 | 1,597,200 |
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 334,650 | 0.47% | ▼ | -84,800 | 2,582 | 2,601 | 2,541 | 2,585 | 167,200 |
| 2024-05-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 419,450 | 0.59% | ▼ | -22,900 | 2,566 | 2,580 | 2,554 | 2,554 | 97,700 |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 442,350 | 0.62% | ▲ | 19,900 | 2,519 | 2,526 | 2,485 | 2,519 | 229,200 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 422,450 | 0.59% | ▼ | -33,000 | 2,552 | 2,560 | 2,533 | 2,536 | 191,100 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 455,450 | 0.64% | ▼ | -103,327 | 2,584 | 2,629 | 2,575 | 2,627 | 167,800 |
| 2024-04-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 558,777 | 0.78% | ▼ | -11,193 | 2,687 | 2,703 | 2,654 | 2,660 | 206,000 |
| 2024-04-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 569,970 | 0.80% | ▲ | 36,663 | 2,669 | 2,669 | 2,607 | 2,622 | 218,400 |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 533,307 | 0.75% | ▼ | -69,543 | 2,698 | 2,704 | 2,646 | 2,684 | 425,700 |
| 2024-03-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 602,850 | 0.85% | ▼ | -88,500 | 2,721 | 2,774 | 2,705 | 2,768 | 308,100 |
| 2024-03-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 691,350 | 0.97% | ▲ | 123,600 | 2,400 | 2,514 | 2,386 | 2,481 | 1,975,800 |
| 2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 567,750 | 0.80% | ▲ | 62,600 | 2,200 | 2,217 | 2,180 | 2,204 | 151,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 11:00 | 雪印メグ | 関西地区における生産体制整備に関するお知らせ |
| 20240809 | 10:00 | 雪印メグ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 10:00 | 雪印メグ | 2025年３月期第１四半期決算短信 補足説明資料 |
| 20240521 | 15:00 | 雪印メグ | 当社株式等の大量買付行為に関する対応方針（買収防衛策）の非継続（廃止）および定款一部変更に関するお知らせ |
| 20240514 | 11:00 | 雪印メグ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 11:00 | 雪印メグ | 2024年３月期決算短信 補足説明資料 |
| 20240514 | 11:00 | 雪印メグ | 代表取締役の異動に関するお知らせ |
| 20240514 | 11:00 | 雪印メグ | 2025年３月期配当予想(記念配当)と株主還元方針変更に関するお知らせ |
| 20240514 | 11:00 | 雪印メグ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240313 | 16:00 | 雪印メグ | 配当予想の修正（増配）に関するお知らせ |
| 20240313 | 16:00 | 雪印メグ | 投資有価証券売却益（特別利益）計上および業績予想の修正（上方修正）に関するお知らせ |
| 20240209 | 11:00 | 雪印メグ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 11:00 | 雪印メグ | 2024年３月期第３四半期決算短信補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2270 | 2 | 財務・非財務ハイライト | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:24:14 |
| 2270 | 2 | 個人投資家向け説明会 | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:24:12 |
| 2270 | 2 | IRサイトマップ | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:24:09 |
| 2270 | 2 | 情報開示について | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:24:07 |
| 2270 | 2 | 社外からの評価 | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:24:05 |
| 2270 | 2 | その他IR情報 | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:24:04 |
| 2270 | 2 | 株式諸手続き | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:23:59 |
| 2270 | 2 | 定款・株式取扱規則 | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:23:57 |
| 2270 | 2 | 電子公告 | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:23:56 |
| 2270 | 2 | アナリストカバレッジ | IR（株主・投資家情報）｜雪印メグミルク株式会社 | 2024-06-19 01:23:54 |