| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,180 | 2,181 | 2,166 | 2,178 | 45,700 | 8 | 100% | 100% | 64% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20250121 | 2,181 | 2,186 | 2,171 | 2,181 | 65,000 | 3 | 100% | 100% | 142% | ▲▲ | 99% | 100% | 99% | 98% | 102% |
| 20250122 | 2,186 | 2,193 | 2,174 | 2,174 | 57,200 | -7 | 100% | 99% | 88% | ▼ | 99% | 101% | 100% | 98% | 102% |
| 20250123 | 2,174 | 2,174 | 2,153 | 2,158 | 71,300 | -16 | 99% | 99% | 125% | ▼▼ | 99% | 101% | 100% | 97% | 101% |
| 20250124 | 2,176 | 2,184 | 2,164 | 2,164 | 37,000 | 6 | 100% | 99% | 52% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20250127 | 2,175 | 2,186 | 2,168 | 2,180 | 53,200 | 16 | 101% | 100% | 144% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20250128 | 2,185 | 2,205 | 2,184 | 2,193 | 57,600 | 13 | 101% | 100% | 108% | ▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20250129 | 2,193 | 2,197 | 2,180 | 2,189 | 55,000 | -4 | 100% | 100% | 95% | ▼ | 101% | 95% | 100% | 98% | 102% |
| 20250130 | 2,189 | 2,204 | 2,185 | 2,204 | 54,800 | 15 | 101% | 101% | 100% | ▲ | 100% | 96% | 100% | 99% | 103% |
| 20250131 | 2,196 | 2,200 | 2,189 | 2,193 | 40,000 | -11 | 100% | 100% | 73% | ▼ | 99% | 96% | 99% | 99% | 103% |
| 20250203 | 2,208 | 2,244 | 2,180 | 2,190 | 282,600 | -3 | 100% | 99% | 707% | ▼▼ | 99% | 103% | 105% | 99% | 103% |
| 20250204 | 2,100 | 2,128 | 2,071 | 2,071 | 500,000 | -119 | 95% | 99% | 177% | ▼▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20250205 | 2,100 | 2,108 | 2,082 | 2,090 | 195,800 | 19 | 101% | 100% | 39% | ▲ | 100% | 104% | 105% | 95% | 101% |
| 20250206 | 2,100 | 2,112 | 2,093 | 2,099 | 137,100 | 9 | 100% | 100% | 70% | ▲▲ | 100% | 103% | 105% | 95% | 101% |
| 20250207 | 2,109 | 2,120 | 2,101 | 2,113 | 90,400 | 14 | 101% | 100% | 66% | ▲▲▲ | 101% | 102% | 104% | 96% | 102% |
| 20250210 | 2,125 | 2,154 | 2,122 | 2,153 | 96,400 | 40 | 102% | 101% | 107% | ▲▲▲▲ | 99% | 99% | 102% | 98% | 104% |
| 20250212 | 2,173 | 2,173 | 2,143 | 2,157 | 109,300 | 4 | 100% | 99% | 113% | ▲▲▲▲▲ | 100% | 100% | 102% | 98% | 104% |
| 20250213 | 2,168 | 2,187 | 2,160 | 2,175 | 70,500 | 18 | 101% | 100% | 65% | ▲▲▲▲▲▲ | 99% | 99% | 102% | 99% | 105% |
| 20250214 | 2,188 | 2,189 | 2,155 | 2,164 | 88,500 | -11 | 99% | 99% | 126% | ▼ | 99% | 99% | 104% | 98% | 104% |
| 20250217 | 2,164 | 2,175 | 2,150 | 2,150 | 89,300 | -14 | 99% | 99% | 101% | ▼▼ | 100% | 100% | 105% | 98% | 104% |
| 20250218 | 2,150 | 2,162 | 2,146 | 2,155 | 51,300 | 5 | 100% | 100% | 57% | ▲ | 100% | 101% | 105% | 98% | 104% |
| 20250219 | 2,157 | 2,178 | 2,152 | 2,158 | 69,300 | 3 | 100% | 100% | 135% | ▲▲ | 99% | 101% | 105% | 98% | 104% |
| 20250220 | 2,159 | 2,165 | 2,133 | 2,137 | 125,100 | -21 | 99% | 99% | 181% | ▼ | 100% | 102% | 106% | 97% | 103% |
| 20250225 | 2,155 | 2,158 | 2,144 | 2,151 | 94,700 | 14 | 101% | 100% | 76% | ▲ | 99% | 101% | 105% | 98% | 104% |
| 20250226 | 2,165 | 2,168 | 2,138 | 2,154 | 85,900 | 3 | 100% | 99% | 91% | ▲▲ | 102% | 103% | 107% | 98% | 104% |
| 20250227 | 2,143 | 2,184 | 2,141 | 2,184 | 113,700 | 30 | 101% | 102% | 132% | ▲▲▲ | 100% | 101% | 105% | 99% | 105% |
| 20250228 | 2,185 | 2,198 | 2,182 | 2,189 | 118,800 | 5 | 100% | 100% | 104% | ▲▲▲▲ | 100% | 101% | 104% | 99% | 106% |
| 20250303 | 2,200 | 2,215 | 2,191 | 2,193 | 97,400 | 4 | 100% | 100% | 82% | ▲▲▲▲▲ | 99% | 100% | 104% | 100% | 106% |
| 20250304 | 2,210 | 2,213 | 2,180 | 2,180 | 59,700 | -13 | 99% | 99% | 61% | ▼ | 101% | 101% | 105% | 99% | 105% |
| 20250305 | 2,188 | 2,206 | 2,185 | 2,199 | 45,900 | 19 | 101% | 101% | 77% | ▲ | 100% | 100% | 104% | 100% | 106% |
| 20250306 | 2,205 | 2,215 | 2,198 | 2,205 | 70,300 | 6 | 100% | 100% | 153% | ▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250307 | 2,203 | 2,213 | 2,184 | 2,213 | 50,600 | 8 | 100% | 100% | 72% | ▲▲▲ | 100% | 99% | 103% | 100% | 106% |
| 20250310 | 2,225 | 2,229 | 2,208 | 2,217 | 86,500 | 4 | 100% | 100% | 171% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20250311 | 2,215 | 2,219 | 2,202 | 2,214 | 104,500 | -3 | 100% | 100% | 121% | ▼ | 100% | 103% | 104% | 100% | 105% |
| 20250312 | 2,200 | 2,207 | 2,193 | 2,207 | 101,400 | -7 | 100% | 100% | 97% | ▼▼ | 101% | 103% | 103% | 100% | 103% |
| 20250313 | 2,200 | 2,218 | 2,198 | 2,212 | 65,000 | 5 | 100% | 101% | 64% | ▲ | 100% | 103% | 101% | 100% | 104% |
| 20250314 | 2,201 | 2,216 | 2,201 | 2,209 | 53,800 | -3 | 100% | 100% | 83% | ▼ | 101% | 103% | 100% | 100% | 103% |
| 20250317 | 2,212 | 2,234 | 2,209 | 2,230 | 60,300 | 21 | 101% | 101% | 112% | ▲ | 101% | 102% | 100% | 100% | 104% |
| 20250318 | 2,240 | 2,262 | 2,239 | 2,255 | 75,900 | 25 | 101% | 101% | 126% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20250319 | 2,250 | 2,269 | 2,246 | 2,263 | 50,100 | 8 | 100% | 101% | 66% | ▲▲▲ | 100% | 102% | 100% | 100% | 106% |
| 20250321 | 2,258 | 2,274 | 2,257 | 2,258 | 60,500 | -5 | 100% | 100% | 121% | ▼ | 100% | 101% | 100% | 100% | 106% |
| 20250324 | 2,279 | 2,279 | 2,255 | 2,274 | 61,700 | 16 | 101% | 100% | 102% | ▲ | 100% | 99% | 100% | 100% | 106% |
| 20250325 | 2,275 | 2,288 | 2,262 | 2,283 | 57,300 | 9 | 100% | 100% | 93% | ▲▲ | 100% | 97% | 99% | 100% | 106% |
| 20250326 | 2,285 | 2,287 | 2,273 | 2,283 | 65,400 | 0 | 100% | 100% | 114% | -- | 101% | 97% | 99% | 100% | 106% |
| 20250327 | 2,280 | 2,292 | 2,271 | 2,292 | 86,000 | 9 | 100% | 101% | 131% | ▲ | 100% | 98% | 100% | 100% | 105% |
| 20250328 | 2,262 | 2,268 | 2,244 | 2,261 | 87,400 | -31 | 99% | 100% | 102% | ▼ | 99% | 98% | 101% | 99% | 104% |
| 20250331 | 2,240 | 2,240 | 2,208 | 2,222 | 100,400 | -39 | 98% | 99% | 115% | ▼▼ | 99% | 97% | 101% | 97% | 102% |
| 20250401 | 2,245 | 2,249 | 2,221 | 2,222 | 53,400 | 0 | 100% | 99% | 53% | -- | 99% | 98% | 102% | 97% | 102% |
| 20250402 | 2,222 | 2,229 | 2,202 | 2,210 | 69,900 | -12 | 99% | 99% | 131% | ▼ | 101% | 101% | 104% | 96% | 101% |
| 20250403 | 2,183 | 2,202 | 2,170 | 2,195 | 105,900 | -15 | 99% | 101% | 152% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250404 | 2,157 | 2,190 | 2,151 | 2,166 | 129,000 | -29 | 99% | 100% | 122% | ▼▼▼ | 102% | 104% | 0% | 95% | 100% |
| 20250408 | 2,139 | 2,181 | 2,100 | 2,172 | 113,900 | 6 | 100% | 102% | 88% | ▲ | 99% | 102% | 0% | 95% | 100% |
| 20250409 | 2,170 | 2,172 | 2,114 | 2,155 | 143,800 | -17 | 99% | 99% | 126% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20250410 | 2,236 | 2,239 | 2,180 | 2,209 | 93,800 | 54 | 103% | 99% | 65% | ▲ | 101% | 103% | 0% | 96% | 103% |
| 20250411 | 2,172 | 2,205 | 2,162 | 2,198 | 89,300 | -11 | 100% | 101% | 95% | ▼ | 100% | 103% | 0% | 96% | 102% |
| 20250414 | 2,212 | 2,238 | 2,200 | 2,217 | 68,600 | 19 | 101% | 100% | 77% | ▲ | 99% | 102% | 0% | 97% | 103% |
| 20250415 | 2,222 | 2,233 | 2,201 | 2,208 | 68,100 | -9 | 100% | 99% | 99% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250416 | 2,223 | 2,235 | 2,210 | 2,229 | 54,300 | 21 | 101% | 100% | 80% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20250417 | 2,229 | 2,243 | 2,228 | 2,239 | 43,300 | 10 | 100% | 100% | 80% | ▲▲ | 101% | 0% | 0% | 98% | 104% |
| 20250418 | 2,244 | 2,271 | 2,240 | 2,268 | 65,800 | 29 | 101% | 101% | 152% | ▲▲▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 14,600 | 443,700 | 12,200 | 400,700 | 2,400 | 43,000 |
| 2025-04-04 | 17,800 | 448,500 | 12,300 | 384,200 | 5,500 | 64,300 |
| 2025-03-28 | 18,400 | 428,700 | 12,400 | 359,900 | 6,000 | 68,800 |
| 2025-03-21 | 18,800 | 435,900 | 13,700 | 360,100 | 5,100 | 75,800 |
| 2025-03-14 | 18,500 | 441,700 | 13,500 | 364,200 | 5,000 | 77,500 |
| 2025-03-07 | 18,300 | 445,300 | 12,700 | 365,100 | 5,600 | 80,200 |
| 2025-02-28 | 18,700 | 460,100 | 12,300 | 374,700 | 6,400 | 85,400 |
| 2025-02-21 | 21,300 | 464,500 | 12,300 | 378,000 | 9,000 | 86,500 |
| 2025-02-14 | 21,200 | 461,300 | 12,500 | 373,600 | 8,700 | 87,700 |
| 2025-02-07 | 17,800 | 476,700 | 12,300 | 382,700 | 5,500 | 94,000 |
| 2025-01-31 | 15,700 | 449,100 | 12,300 | 364,500 | 3,400 | 84,600 |
| 2025-01-24 | 16,600 | 453,400 | 12,400 | 367,300 | 4,200 | 86,100 |
| 2025-01-17 | 14,100 | 464,900 | 12,500 | 372,800 | 1,600 | 92,100 |
| 2025-01-10 | 13,700 | 466,800 | 12,300 | 373,800 | 1,400 | 93,000 |
| 2024-12-27 | 13,800 | 449,100 | 12,300 | 360,400 | 1,500 | 88,700 |
| 2024-12-20 | 15,800 | 459,000 | 12,300 | 369,100 | 3,500 | 89,900 |
| 2024-12-13 | 16,100 | 459,200 | 12,300 | 370,400 | 3,800 | 88,800 |
| 2024-12-06 | 16,400 | 462,600 | 12,300 | 371,200 | 4,100 | 91,400 |
| 2024-11-29 | 16,700 | 461,300 | 12,900 | 371,600 | 3,800 | 89,700 |
| 2024-11-22 | 16,700 | 434,500 | 13,100 | 358,000 | 3,600 | 76,500 |
| 2024-11-15 | 17,200 | 415,400 | 13,300 | 351,300 | 3,900 | 64,100 |
| 2024-11-08 | 17,700 | 419,500 | 13,200 | 353,600 | 4,500 | 65,900 |
| 2024-11-01 | 17,400 | 421,600 | 13,800 | 352,800 | 3,600 | 68,800 |
| 2024-10-25 | 19,800 | 413,700 | 15,000 | 347,100 | 4,800 | 66,600 |
| 2024-10-18 | 21,100 | 402,900 | 15,200 | 333,100 | 5,900 | 69,800 |
| 2024-10-11 | 23,000 | 405,200 | 15,700 | 334,700 | 7,300 | 70,500 |
| 2024-10-04 | 29,200 | 394,500 | 17,500 | 331,300 | 11,700 | 63,200 |
| 2024-09-27 | 78,000 | 389,300 | 52,900 | 325,500 | 25,100 | 63,800 |
| 2024-09-20 | 967,000 | 410,900 | 950,800 | 331,100 | 16,200 | 79,800 |
| 2024-09-13 | 526,000 | 418,400 | 514,500 | 342,300 | 11,500 | 76,100 |
| 2024-09-06 | 225,300 | 417,500 | 215,100 | 341,000 | 10,200 | 76,500 |
| 2024-08-30 | 82,100 | 429,300 | 75,100 | 347,700 | 7,000 | 81,600 |
| 2024-08-23 | 31,800 | 435,100 | 25,800 | 347,800 | 6,000 | 87,300 |
| 2024-08-16 | 26,000 | 425,100 | 19,800 | 339,200 | 6,200 | 85,900 |
| 2024-08-09 | 24,300 | 407,400 | 17,100 | 322,400 | 7,200 | 85,000 |
| 2024-08-02 | 22,600 | 455,300 | 15,000 | 321,600 | 7,600 | 133,700 |
| 2024-07-26 | 6,100 | 337,000 | 3,700 | 262,800 | 2,400 | 74,200 |
| 2024-07-19 | 6,400 | 344,200 | 3,700 | 262,400 | 2,700 | 81,800 |
| 2024-07-12 | 5,900 | 332,400 | 3,700 | 263,500 | 2,200 | 68,900 |
| 2024-07-05 | 4,600 | 316,500 | 3,400 | 243,000 | 1,200 | 73,500 |
| 2024-06-28 | 4,000 | 312,900 | 2,600 | 242,800 | 1,400 | 70,100 |
| 2024-06-21 | 4,000 | 315,200 | 2,600 | 244,900 | 1,400 | 70,300 |
| 2024-06-14 | 6,000 | 316,300 | 2,600 | 246,700 | 3,400 | 69,600 |
| 2024-06-07 | 4,700 | 329,100 | 2,600 | 265,700 | 2,100 | 63,400 |
| 2024-05-31 | 5,700 | 377,200 | 2,700 | 307,400 | 3,000 | 69,800 |
| 2024-05-24 | 5,200 | 379,100 | 2,800 | 311,100 | 2,400 | 68,000 |
| 2024-05-17 | 4,500 | 388,700 | 2,600 | 315,400 | 1,900 | 73,300 |
| 2024-05-10 | 9,000 | 388,500 | 2,800 | 299,300 | 6,200 | 89,200 |
| 2024-05-02 | 4,700 | 404,400 | 2,600 | 313,000 | 2,100 | 91,400 |
| 2024-04-26 | 3,700 | 408,800 | 2,600 | 315,700 | 1,100 | 93,100 |
| 2024-04-19 | 3,500 | 417,900 | 2,600 | 316,600 | 900 | 101,300 |
| 2024-04-12 | 4,100 | 437,500 | 2,700 | 334,400 | 1,400 | 103,100 |
| 2024-04-05 | 3,500 | 449,100 | 2,600 | 335,600 | 900 | 113,500 |
| 2024-03-29 | 3,700 | 458,300 | 2,700 | 342,300 | 1,000 | 116,000 |
| 2024-03-22 | 5,700 | 467,400 | 3,400 | 324,200 | 2,300 | 143,200 |
| 2024-03-15 | 7,700 | 521,100 | 3,000 | 363,600 | 4,700 | 157,500 |
| 2024-03-08 | 16,300 | 551,900 | 14,000 | 394,000 | 2,300 | 157,900 |
| 2024-03-01 | 14,800 | 536,500 | 13,600 | 376,300 | 1,200 | 160,200 |
| 2024-02-22 | 15,900 | 559,400 | 13,700 | 362,700 | 2,200 | 196,700 |
| 2024-02-16 | 15,200 | 556,600 | 13,600 | 356,700 | 1,600 | 199,900 |
| 2024-02-09 | 16,300 | 548,200 | 13,800 | 352,400 | 2,500 | 195,800 |
| 2024-02-02 | 19,700 | 460,500 | 13,800 | 327,300 | 5,900 | 133,200 |
| 2024-01-26 | 18,900 | 469,900 | 14,000 | 317,700 | 4,900 | 152,200 |
| 2024-01-19 | 18,700 | 455,500 | 14,000 | 313,900 | 4,700 | 141,600 |
| 2024-01-12 | 16,700 | 445,300 | 14,000 | 308,300 | 2,700 | 137,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250203 | 15:30 | プリマハム | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250203 | 15:30 | プリマハム | 2025年３月期業績予想の修正に関するお知らせ |
| 20250203 | 15:30 | プリマハム | 組織変更及び役員等の異動に関するお知らせ |
| 20241111 | 15:30 | プリマハム | 剰余金の配当（中間配当）に関するお知らせ |
| 20241105 | 15:30 | プリマハム | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20240805 | 14:00 | プリマハム | 取締役辞任及び執行役員の異動に関するお知らせ |
| 20240731 | 15:00 | プリマハム | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240624 | 15:00 | プリマハム | 支配株主等に関する事項について |
| 20240507 | 15:00 | プリマハム | 2024年３月期決算短信[日本基準]（連結） |
| 20240422 | 15:00 | プリマハム | 2024年３月期業績予想の修正に関するお知らせ |
| 20240205 | 14:00 | プリマハム | 2024年３月期第３四半期決算短信[日本基準]（連結） |
| 20240205 | 14:00 | プリマハム | 組織変更及び役員等の異動に関するお知らせ |
| 20240115 | 14:00 | プリマハム | 執行役員の異動に関するお知らせ |