| 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 | 2,353 | 2,359 | 2,340 | 2,348 | 478,300 | -11 | 100% | 100% | 191% | ▼▼▼ | 100% | 102% | 101% | 97% | 102% |
| 20240925 | 2,342 | 2,345 | 2,325 | 2,341 | 323,000 | -7 | 100% | 100% | 68% | ▼▼▼▼ | 101% | 101% | 99% | 96% | 101% |
| 20240926 | 2,350 | 2,383 | 2,348 | 2,383 | 748,200 | 42 | 102% | 101% | 232% | ▲ | 101% | 102% | 99% | 98% | 103% |
| 20240927 | 2,338 | 2,386 | 2,329 | 2,370 | 370,400 | -13 | 99% | 101% | 50% | ▼ | 102% | 103% | 100% | 98% | 103% |
| 20240930 | 2,332 | 2,378 | 2,320 | 2,374 | 142,000 | 4 | 100% | 102% | 38% | ▲ | 101% | 101% | 97% | 98% | 103% |
| 20241001 | 2,370 | 2,388 | 2,355 | 2,385 | 128,600 | 11 | 100% | 101% | 91% | ▲▲ | 100% | 100% | 96% | 98% | 102% |
| 20241002 | 2,385 | 2,427 | 2,374 | 2,382 | 150,500 | -3 | 100% | 100% | 117% | ▼ | 99% | 98% | 95% | 98% | 102% |
| 20241003 | 2,409 | 2,409 | 2,375 | 2,393 | 70,000 | 11 | 100% | 99% | 47% | ▲ | 100% | 99% | 94% | 99% | 102% |
| 20241004 | 2,395 | 2,404 | 2,387 | 2,392 | 73,600 | -1 | 100% | 100% | 105% | ▼ | 100% | 97% | 95% | 99% | 102% |
| 20241007 | 2,405 | 2,405 | 2,381 | 2,394 | 62,600 | 2 | 100% | 100% | 85% | ▲ | 98% | 98% | 96% | 99% | 103% |
| 20241008 | 2,383 | 2,383 | 2,336 | 2,342 | 89,000 | -52 | 98% | 98% | 142% | ▼ | 100% | 99% | 97% | 97% | 100% |
| 20241009 | 2,360 | 2,367 | 2,342 | 2,367 | 111,000 | 25 | 101% | 100% | 125% | ▲ | 100% | 98% | 98% | 98% | 101% |
| 20241010 | 2,344 | 2,350 | 2,331 | 2,337 | 51,700 | -30 | 99% | 100% | 47% | ▼ | 99% | 98% | 98% | 98% | 100% |
| 20241011 | 2,337 | 2,341 | 2,307 | 2,310 | 58,900 | -27 | 99% | 99% | 114% | ▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20241015 | 2,330 | 2,339 | 2,316 | 2,326 | 82,600 | 16 | 101% | 100% | 140% | ▲ | 99% | 97% | 98% | 97% | 101% |
| 20241016 | 2,330 | 2,346 | 2,303 | 2,303 | 74,000 | -23 | 99% | 99% | 90% | ▼ | 99% | 97% | 99% | 96% | 100% |
| 20241017 | 2,318 | 2,318 | 2,283 | 2,284 | 56,900 | -19 | 99% | 99% | 77% | ▼▼ | 99% | 97% | 100% | 95% | 100% |
| 20241018 | 2,297 | 2,301 | 2,273 | 2,278 | 34,100 | -6 | 100% | 99% | 60% | ▼▼▼ | 100% | 98% | 101% | 95% | 100% |
| 20241021 | 2,270 | 2,272 | 2,256 | 2,263 | 50,900 | -15 | 99% | 100% | 149% | ▼▼▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20241022 | 2,261 | 2,261 | 2,230 | 2,247 | 84,800 | -16 | 99% | 99% | 167% | ▼▼▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20241023 | 2,240 | 2,245 | 2,208 | 2,208 | 69,600 | -39 | 98% | 99% | 82% | ▼▼▼▼▼▼ | 101% | 102% | 100% | 92% | 100% |
| 20241024 | 2,206 | 2,221 | 2,201 | 2,221 | 71,000 | 13 | 101% | 101% | 102% | ▲ | 99% | 101% | 100% | 93% | 101% |
| 20241025 | 2,221 | 2,221 | 2,193 | 2,205 | 75,600 | -16 | 99% | 99% | 106% | ▼ | 101% | 101% | 100% | 92% | 100% |
| 20241028 | 2,220 | 2,238 | 2,204 | 2,233 | 72,600 | 28 | 101% | 101% | 96% | ▲ | 100% | 102% | 98% | 93% | 101% |
| 20241029 | 2,249 | 2,254 | 2,239 | 2,248 | 70,700 | 15 | 101% | 100% | 97% | ▲▲ | 100% | 102% | 99% | 94% | 102% |
| 20241030 | 2,243 | 2,254 | 2,227 | 2,238 | 121,200 | -10 | 100% | 100% | 171% | ▼ | 100% | 100% | 99% | 93% | 101% |
| 20241031 | 2,242 | 2,259 | 2,237 | 2,245 | 56,500 | 7 | 100% | 100% | 47% | ▲ | 99% | 100% | 98% | 94% | 102% |
| 20241101 | 2,233 | 2,247 | 2,215 | 2,216 | 64,900 | -29 | 99% | 99% | 115% | ▼ | 103% | 100% | 99% | 93% | 100% |
| 20241105 | 2,221 | 2,349 | 2,210 | 2,294 | 419,300 | 78 | 104% | 103% | 646% | ▲ | 98% | 98% | 98% | 96% | 104% |
| 20241106 | 2,247 | 2,297 | 2,207 | 2,207 | 407,800 | -87 | 96% | 98% | 97% | ▼ | 100% | 99% | 99% | 93% | 100% |
| 20241107 | 2,226 | 2,252 | 2,220 | 2,235 | 86,300 | 28 | 101% | 100% | 21% | ▲ | 99% | 98% | 98% | 94% | 101% |
| 20241108 | 2,241 | 2,244 | 2,211 | 2,213 | 60,900 | -22 | 99% | 99% | 71% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241111 | 2,210 | 2,213 | 2,191 | 2,201 | 78,800 | -12 | 99% | 100% | 129% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241112 | 2,210 | 2,218 | 2,197 | 2,200 | 48,100 | -1 | 100% | 100% | 61% | ▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241113 | 2,202 | 2,221 | 2,202 | 2,202 | 77,500 | 2 | 100% | 100% | 161% | ▲ | 99% | 99% | 102% | 96% | 100% |
| 20241114 | 2,211 | 2,218 | 2,192 | 2,195 | 78,000 | -7 | 100% | 99% | 101% | ▼ | 100% | 99% | 103% | 96% | 100% |
| 20241115 | 2,206 | 2,230 | 2,206 | 2,212 | 118,300 | 17 | 101% | 100% | 152% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20241118 | 2,201 | 2,211 | 2,186 | 2,196 | 66,500 | -16 | 99% | 100% | 56% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20241119 | 2,196 | 2,206 | 2,191 | 2,193 | 29,000 | -3 | 100% | 100% | 44% | ▼▼ | 100% | 100% | 103% | 96% | 100% |
| 20241120 | 2,190 | 2,198 | 2,185 | 2,193 | 45,900 | 0 | 100% | 100% | 158% | -- | 100% | 100% | 103% | 96% | 100% |
| 20241121 | 2,197 | 2,202 | 2,191 | 2,192 | 35,900 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20241122 | 2,193 | 2,200 | 2,192 | 2,192 | 31,900 | 0 | 100% | 100% | 89% | -- | 99% | 100% | 103% | 96% | 100% |
| 20241125 | 2,198 | 2,200 | 2,180 | 2,180 | 74,300 | -12 | 99% | 99% | 233% | ▼ | 100% | 100% | 104% | 95% | 100% |
| 20241126 | 2,179 | 2,188 | 2,174 | 2,188 | 64,800 | 8 | 100% | 100% | 87% | ▲ | 100% | 100% | 103% | 95% | 100% |
| 20241127 | 2,188 | 2,195 | 2,165 | 2,179 | 82,100 | -9 | 100% | 100% | 127% | ▼ | 101% | 101% | 104% | 95% | 100% |
| 20241128 | 2,175 | 2,194 | 2,175 | 2,190 | 73,000 | 11 | 101% | 101% | 89% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20241129 | 2,191 | 2,202 | 2,181 | 2,181 | 63,500 | -9 | 100% | 100% | 87% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241202 | 2,180 | 2,182 | 2,169 | 2,173 | 82,800 | -8 | 100% | 100% | 130% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20241203 | 2,183 | 2,209 | 2,179 | 2,198 | 113,100 | 25 | 101% | 101% | 137% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241204 | 2,205 | 2,208 | 2,191 | 2,199 | 69,900 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 102% | 101% | 98% | 101% |
| 20241205 | 2,199 | 2,199 | 2,185 | 2,198 | 62,900 | -1 | 100% | 100% | 90% | ▼ | 100% | 103% | 100% | 99% | 101% |
| 20241206 | 2,198 | 2,203 | 2,195 | 2,198 | 59,400 | 0 | 100% | 100% | 94% | -- | 100% | 103% | 0% | 99% | 101% |
| 20241209 | 2,200 | 2,212 | 2,195 | 2,203 | 75,100 | 5 | 100% | 100% | 126% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20241210 | 2,218 | 2,219 | 2,203 | 2,208 | 52,200 | 5 | 100% | 100% | 70% | ▲▲ | 101% | 100% | 0% | 100% | 102% |
| 20241211 | 2,220 | 2,253 | 2,220 | 2,245 | 87,400 | 37 | 102% | 101% | 167% | ▲▲▲ | 100% | 98% | 0% | 100% | 103% |
| 20241212 | 2,260 | 2,277 | 2,255 | 2,264 | 79,500 | 19 | 101% | 100% | 91% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241213 | 2,250 | 2,259 | 2,230 | 2,247 | 58,500 | -17 | 99% | 100% | 74% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241216 | 2,247 | 2,247 | 2,226 | 2,229 | 43,900 | -18 | 99% | 99% | 75% | ▼▼ | 100% | 98% | 0% | 98% | 103% |
| 20241217 | 2,230 | 2,238 | 2,225 | 2,225 | 39,400 | -4 | 100% | 100% | 90% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 2,225 | 2,226 | 2,206 | 2,206 | 34,300 | -19 | 99% | 99% | 87% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 2,196 | 2,223 | 2,195 | 2,221 | 67,200 | 15 | 101% | 101% | 196% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 2,222 | 2,222 | 2,194 | 2,194 | 97,700 | -27 | 99% | 99% | 145% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |