2270--雪印メグ-【食料品】【乳業】雪印乳業と日本ミルクコミュニティが経営統合
売上高:6054240-当期純利益:194300-総資産:4312220-時価:191879152----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,6842,6892,6632,681211,50020101%100%83%100%101%102%99%103%
202409252,6702,6902,6472,671153,500-10100%100%73%102%101%102%98%103%
202409262,6752,7372,6752,732183,10061102%102%119%100%98%100%100%105%
202409272,7302,7392,7042,717123,400-1599%100%67%101%102%103%99%105%
202409302,6672,7202,6602,706201,000-11100%101%163%▼▼99%100%100%99%104%
202410012,7222,7352,6992,706151,9000100%99%76%--99%101%99%99%104%
202410022,7182,7182,6752,689133,400-1799%99%88%99%101%99%98%104%
202410032,7102,7172,6852,68596,100-4100%99%72%▼▼101%101%98%98%104%
202410042,6982,7272,6962,71972,00034101%101%75%99%100%97%100%105%
202410072,7372,7372,6972,715131,000-4100%99%182%101%100%97%99%105%
202410082,7122,7692,7092,736174,60021101%101%133%100%100%97%100%106%
202410092,7372,7692,7192,731124,300-5100%100%71%100%100%97%100%105%
202410102,7302,7302,7062,72983,000-2100%100%67%▼▼99%99%97%100%105%
202410112,7212,7232,7012,70180,900-2899%99%97%▼▼▼100%99%97%99%104%
202410152,7182,7362,7092,720127,90019101%100%158%101%97%97%99%105%
202410162,7202,7602,7062,73599,00015101%101%77%▲▲99%97%97%100%104%
202410172,7342,7372,7012,70173,800-3499%99%75%98%95%102%99%102%
202410182,7372,7372,6862,68664,100-1599%98%87%▼▼97%96%103%98%101%
202410212,7032,7072,6252,625131,300-6198%97%205%▼▼▼101%99%106%96%100%
202410222,6222,6492,6142,647122,40022101%101%93%100%100%106%97%101%
202410232,6242,6512,6122,61296,500-3599%100%79%100%101%107%95%100%
202410242,6002,6222,5802,603110,200-9100%100%114%▼▼100%101%106%95%100%
202410252,6112,6112,5862,60179,400-2100%100%72%▼▼▼100%101%107%95%100%
202410282,6082,6242,5872,60071,300-1100%100%90%▼▼▼▼100%99%106%95%100%
202410292,6132,6352,6072,62195,90021101%100%135%100%98%106%96%101%
202410302,6202,6482,6102,624533,4003100%100%556%▲▲101%101%106%96%101%
202410312,6202,6472,6122,641119,40017101%101%22%▲▲▲99%101%105%97%102%
202411012,6182,6352,5822,58779,200-5498%99%66%99%99%106%95%100%
202411052,5942,6002,5412,568105,800-1999%99%134%▼▼99%99%107%94%100%
202411062,5862,6082,5492,566134,500-2100%99%127%▼▼▼102%98%106%94%100%
202411072,5982,6542,5842,646243,00080103%102%181%98%98%105%97%103%
202411082,6302,6372,5622,565113,300-8197%98%47%99%108%107%94%100%
202411112,5622,5692,5242,531139,800-3499%99%123%▼▼101%110%109%93%100%
202411122,5352,5642,5312,554205,60023101%101%147%99%108%108%93%101%
202411132,5532,5532,5102,534147,600-2099%99%72%101%108%108%93%100%
202411142,5502,6912,4432,5751,121,90041102%101%760%108%107%108%95%102%
202411152,5742,8342,5582,779608,100204108%108%54%▲▲99%99%102%100%110%
202411182,7462,7662,6832,705245,600-7497%99%40%101%99%102%97%107%
202411192,7292,7732,7262,760165,60055102%101%67%100%99%101%99%109%
202411202,7592,7682,7212,757138,700-3100%100%84%97%99%102%99%109%
202411212,7522,7642,6752,678149,400-7997%97%108%▼▼102%103%105%96%106%
202411222,6702,7272,6642,712144,80034101%102%97%99%100%102%98%107%
202411252,7402,7462,7042,706148,300-6100%99%102%101%101%103%97%107%
202411262,7082,7452,6992,737114,90031101%101%77%99%101%102%98%108%
202411272,7332,7442,6802,704142,300-3399%99%124%101%101%102%97%107%
202411282,7382,7592,7262,75399,70049102%101%70%100%100%102%99%109%
202411292,7492,7532,7182,742104,700-11100%100%105%100%99%102%99%108%
202412022,7432,7532,7262,73682,400-6100%100%79%▼▼100%99%101%98%108%
202412032,7502,7902,7472,754128,80018101%100%156%100%100%100%99%109%
202412042,7402,7722,7382,75082,200-4100%100%64%99%100%99%99%109%
202412052,7452,7502,7062,723126,500-2799%99%154%▼▼100%101%99%98%108%
202412062,7392,7432,7122,726109,5003100%100%87%100%102%0%98%108%
202412092,7352,7502,7232,730101,5004100%100%93%▲▲99%102%0%98%108%
202412102,7462,7482,7102,71865,400-12100%99%64%100%102%0%98%107%
202412112,7302,7432,7222,73488,70016101%100%136%101%101%0%98%106%
202412122,7502,7832,7502,768166,30034101%101%187%▲▲101%99%0%100%103%
202412132,7602,8002,7602,796156,80028101%101%94%▲▲▲99%97%0%100%104%
202412162,8102,8152,7822,795102,700-1100%99%65%100%98%0%100%104%
202412172,7742,8072,7702,773115,400-2299%100%112%▼▼98%0%0%99%104%
202412182,7762,7762,7002,729111,200-4498%98%96%▼▼▼101%0%0%98%102%
202412192,7022,7402,7022,72487,200-5100%101%78%▼▼▼▼99%0%0%97%101%
202412202,7352,7412,7112,71294,300-12100%99%108%▼▼▼▼▼%%%97%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1312,100432,3006,600407,5005,50024,800
2024-12-0612,200447,1006,600409,0005,60038,100
2024-11-2914,300452,2007,600408,4006,70043,800
2024-11-2221,300450,7006,600408,10014,70042,600
2024-11-1553,800445,7007,300408,70046,50037,000
2024-11-089,000484,7006,500411,4002,50073,300
2024-11-018,000474,6006,500406,6001,50068,000
2024-10-257,800472,9006,500403,2001,30069,700
2024-10-188,000457,9006,500401,6001,50056,300
2024-10-118,000455,4006,500401,6001,50053,800
2024-10-048,100443,3006,500401,7001,60041,600
2024-09-278,600442,8006,500401,0002,10041,800
2024-09-208,800447,7006,500401,0002,30046,700
2024-09-138,300451,3006,500402,2001,80049,100
2024-09-0614,900449,1006,500404,2008,40044,900
2024-08-309,700462,3006,500407,4003,20054,900
2024-08-2314,900458,9006,500405,1008,40053,800
2024-08-169,800452,8006,500406,0003,30046,800
2024-08-0911,800422,1006,700370,9005,10051,200
2024-08-0223,400601,1006,500554,60016,90046,500
2024-07-2628,400599,2006,500585,60021,90013,600
2024-07-1930,500634,6007,700618,40022,80016,200
2024-07-1223,900634,9007,700615,40016,20019,500
2024-07-0523,900667,9007,700646,50016,20021,400
2024-06-2826,000732,4007,700649,50018,30082,900
2024-06-2124,700738,3007,700652,00017,00086,300
2024-06-1421,600654,6008,700602,50012,90052,100
2024-06-0721,000526,0008,900481,10012,10044,900
2024-05-3124,400462,4009,200401,50015,20060,900
2024-05-2431,700436,4009,400372,50022,30063,900
2024-05-1724,500448,1009,300358,80015,20089,300
2024-05-1065,800158,10014,800109,50051,00048,600
2024-05-0272,900161,50024,700109,50048,20052,000
2024-04-2666,500180,00024,700111,10041,80068,900
2024-04-1997,600171,80025,000110,90072,60060,900
2024-04-12130,100182,00026,100117,200104,00064,800
2024-04-05144,900202,30029,300118,700115,60083,600
2024-03-29173,800235,80032,500129,000141,300106,800
2024-03-22222,800199,20034,900120,700187,90078,500
2024-03-15260,900227,60036,700119,700224,200107,900
2024-03-0820,000171,90017,70082,4002,30089,500
2024-03-0129,800177,10026,80083,1003,00094,000
2024-02-2230,100179,10026,80086,6003,30092,500
2024-02-1637,900171,80034,10084,0003,80087,800
2024-02-0970,300182,60064,30086,6006,00096,000
2024-02-0269,500137,50064,30071,4005,20066,100
2024-01-2684,400120,40079,00060,5005,40059,900
2024-01-1982,500126,80079,00061,7003,50065,100
2024-01-1281,900153,60079,00093,7002,90059,900

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
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.280,8510.39%-96,0272,5742,8342,5582,779608,100
2024-11-14 Integrated Core Strategies (Asia) Pte. Ltd.376,8780.53%-97,4002,5502,6912,4432,5751,121,900
2024-11-07 Integrated Core Strategies (Asia) Pte. Ltd.474,2780.67%-22,6632,5982,6542,5842,646243,000
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.496,9410.70%70,5872,7212,7232,7012,70180,900
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.426,3540.60%43,6982,7302,7392,7042,717123,400
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.382,6560.54%2,6842,6892,6632,681211,500
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.339,2480.47%-25,6002,5592,5842,5322,574147,700
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.364,8480.51%16,4982,5032,5892,5022,535340,000
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.348,3500.49%-8,9002,4802,5692,4412,509447,900
2024-05-14 Integrated Core Strategies (Asia) Pte. Ltd.357,2500.50%22,6002,5552,6612,4512,5531,597,200
2024-05-13 Integrated Core Strategies (Asia) Pte. Ltd.334,6500.47%-84,8002,5822,6012,5412,585167,200
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.419,4500.59%-22,9002,5662,5802,5542,55497,700
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.442,3500.62%19,9002,5192,5262,4852,519229,200
2024-04-25 Integrated Core Strategies (Asia) Pte. Ltd.422,4500.59%-33,0002,5522,5602,5332,536191,100
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.455,4500.64%-103,3272,5842,6292,5752,627167,800
2024-04-09 Integrated Core Strategies (Asia) Pte. Ltd.558,7770.78%-11,1932,6872,7032,6542,660206,000
2024-04-02 Integrated Core Strategies (Asia) Pte. Ltd.569,9700.80%36,6632,6692,6692,6072,622218,400
2024-03-28 Integrated Core Strategies (Asia) Pte. Ltd.533,3070.75%-69,5432,6982,7042,6462,684425,700
2024-03-26 Integrated Core Strategies (Asia) Pte. Ltd.602,8500.85%-88,5002,7212,7742,7052,768308,100
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.691,3500.97%123,6002,4002,5142,3862,4811,975,800
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.567,7500.80%62,6002,2002,2172,1802,204151,200

TDnet更新情報

報告日strtime銘柄タイトル
2024112615:00雪印メグ ベトナムにおける現地法人の増資について
2024111411:00雪印メグ 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111411:00雪印メグ 2024年度 第2四半期 決算短信補足説明資料
2024111411:00雪印メグ 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
2024092511:00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
2024080910:00雪印メグ 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080910:00雪印メグ 2025年3月期第1四半期決算短信 補足説明資料
2024052115:00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
2024051411:00雪印メグ 2024年3月期決算短信〔日本基準〕(連結)
2024051411:00雪印メグ 2024年3月期決算短信 補足説明資料
2024051411:00雪印メグ 代表取締役の異動に関するお知らせ
2024051411:00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
2024051411:00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
2024031316:00雪印メグ 配当予想の修正(増配)に関するお知らせ
2024031316:00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
2024020911:00雪印メグ 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020911:00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

docIDdocType報告日時企業名提出者報告書
S100TMQN3502024-06-17 16:31雪印メグミルク株式会社伊藤忠商事株式会社変更報告書
S100TMQ23602024-06-17 16:30雪印メグミルク株式会社伊藤忠商事株式会社訂正報告書(大量保有報告書・変更報告書)
S100TK5R3502024-06-05 09:09雪印メグミルク株式会社マラソン・アセット・マネジメント・リミテッド変更報告書(特例対象株券等)

企業サイト更新情報