| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 932 | 933 | 925 | 926 | 6,700 | -5 | 99% | 99% | 131% | ▼ | 100% | 98% | 109% | 94% | 105% |
| 20241219 | 925 | 929 | 922 | 922 | 8,200 | -4 | 100% | 100% | 122% | ▼▼ | 99% | 97% | 109% | 94% | 105% |
| 20241220 | 927 | 927 | 920 | 920 | 7,600 | -2 | 100% | 99% | 93% | ▼▼▼ | 99% | 100% | 110% | 95% | 105% |
| 20241223 | 920 | 921 | 913 | 913 | 12,000 | -7 | 99% | 99% | 158% | ▼▼▼▼ | 99% | 102% | 111% | 96% | 104% |
| 20241224 | 911 | 911 | 901 | 902 | 12,700 | -11 | 99% | 99% | 106% | ▼▼▼▼▼ | 100% | 103% | 112% | 96% | 103% |
| 20241225 | 902 | 903 | 899 | 900 | 15,400 | -2 | 100% | 100% | 121% | ▼▼▼▼▼▼ | 100% | 107% | 113% | 96% | 102% |
| 20241226 | 898 | 899 | 892 | 894 | 18,000 | -6 | 99% | 100% | 117% | ▼▼▼▼▼▼▼ | 102% | 107% | 114% | 96% | 100% |
| 20241227 | 896 | 920 | 894 | 916 | 7,700 | 22 | 102% | 102% | 43% | ▲ | 100% | 104% | 111% | 98% | 102% |
| 20241230 | 923 | 926 | 919 | 926 | 6,500 | 10 | 101% | 100% | 84% | ▲▲ | 101% | 105% | 112% | 99% | 104% |
| 20250106 | 926 | 937 | 925 | 932 | 7,300 | 6 | 101% | 101% | 112% | ▲▲▲ | 103% | 105% | 115% | 100% | 104% |
| 20250107 | 936 | 963 | 936 | 960 | 14,500 | 28 | 103% | 103% | 199% | ▲▲▲▲ | 99% | 102% | 114% | 100% | 107% |
| 20250108 | 965 | 970 | 952 | 956 | 6,200 | -4 | 100% | 99% | 43% | ▼ | 100% | 103% | 115% | 100% | 107% |
| 20250109 | 960 | 962 | 955 | 962 | 2,400 | 6 | 101% | 100% | 39% | ▲ | 101% | 104% | 114% | 100% | 108% |
| 20250110 | 962 | 988 | 962 | 976 | 6,100 | 14 | 101% | 101% | 254% | ▲▲ | 100% | 103% | 115% | 100% | 109% |
| 20250114 | 983 | 987 | 976 | 986 | 6,900 | 10 | 101% | 100% | 113% | ▲▲▲ | 100% | 103% | 116% | 100% | 110% |
| 20250115 | 986 | 986 | 977 | 984 | 4,400 | -2 | 100% | 100% | 64% | ▼ | 100% | 102% | 118% | 100% | 110% |
| 20250116 | 985 | 986 | 984 | 984 | 2,100 | 0 | 100% | 100% | 48% | -- | 102% | 103% | 118% | 100% | 110% |
| 20250117 | 985 | 1,005 | 985 | 1,005 | 11,400 | 21 | 102% | 102% | 543% | ▲ | 100% | 100% | 115% | 100% | 112% |
| 20250120 | 1,011 | 1,014 | 1,006 | 1,014 | 4,500 | 9 | 101% | 100% | 39% | ▲▲ | 99% | 100% | 114% | 100% | 113% |
| 20250121 | 1,016 | 1,016 | 1,006 | 1,006 | 1,800 | -8 | 99% | 99% | 40% | ▼ | 100% | 101% | 116% | 99% | 113% |
| 20250122 | 1,007 | 1,007 | 1,006 | 1,006 | 900 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 117% | 99% | 113% |
| 20250123 | 1,007 | 1,014 | 1,006 | 1,014 | 2,900 | 8 | 101% | 101% | 322% | ▲ | 100% | 101% | 116% | 100% | 113% |
| 20250124 | 1,014 | 1,018 | 1,010 | 1,013 | 1,700 | -1 | 100% | 100% | 59% | ▼ | 100% | 102% | 115% | 100% | 113% |
| 20250127 | 1,018 | 1,019 | 1,010 | 1,019 | 2,800 | 6 | 101% | 100% | 165% | ▲ | 101% | 105% | 119% | 100% | 114% |
| 20250128 | 1,011 | 1,020 | 1,011 | 1,020 | 1,800 | 1 | 100% | 101% | 64% | ▲▲ | 100% | 105% | 117% | 100% | 114% |
| 20250129 | 1,022 | 1,022 | 1,020 | 1,020 | 1,800 | 0 | 100% | 100% | 100% | -- | 101% | 108% | 117% | 100% | 114% |
| 20250130 | 1,023 | 1,036 | 1,023 | 1,029 | 3,100 | 9 | 101% | 101% | 172% | ▲ | 100% | 106% | 120% | 100% | 112% |
| 20250131 | 1,038 | 1,041 | 1,037 | 1,041 | 4,800 | 12 | 101% | 100% | 155% | ▲▲ | 102% | 105% | 119% | 100% | 112% |
| 20250203 | 1,047 | 1,066 | 1,042 | 1,066 | 4,600 | 25 | 102% | 102% | 96% | ▲▲▲ | 100% | 106% | 118% | 100% | 114% |
| 20250204 | 1,070 | 1,075 | 1,059 | 1,075 | 4,900 | 9 | 101% | 100% | 107% | ▲▲▲▲ | 102% | 106% | 118% | 100% | 112% |
| 20250205 | 1,079 | 1,100 | 1,073 | 1,100 | 8,800 | 25 | 102% | 102% | 180% | ▲▲▲▲▲ | 100% | 107% | 118% | 100% | 115% |
| 20250206 | 1,083 | 1,099 | 1,080 | 1,080 | 5,600 | -20 | 98% | 100% | 64% | ▼ | 100% | 106% | 118% | 98% | 112% |
| 20250207 | 1,097 | 1,097 | 1,086 | 1,097 | 5,500 | 17 | 102% | 100% | 98% | ▲ | 103% | 102% | 118% | 100% | 112% |
| 20250210 | 1,100 | 1,130 | 1,091 | 1,130 | 7,700 | 33 | 103% | 103% | 140% | ▲▲ | 101% | 102% | 117% | 100% | 115% |
| 20250212 | 1,130 | 1,149 | 1,130 | 1,141 | 6,300 | 11 | 101% | 101% | 82% | ▲▲▲ | 101% | 102% | 115% | 100% | 116% |
| 20250213 | 1,150 | 1,164 | 1,142 | 1,158 | 10,300 | 17 | 101% | 101% | 163% | ▲▲▲▲ | 97% | 101% | 114% | 100% | 118% |
| 20250214 | 1,160 | 1,160 | 1,103 | 1,122 | 14,500 | -36 | 97% | 97% | 141% | ▼ | 100% | 105% | 118% | 97% | 112% |
| 20250217 | 1,116 | 1,123 | 1,110 | 1,113 | 4,500 | -9 | 99% | 100% | 31% | ▼▼ | 103% | 105% | 118% | 96% | 111% |
| 20250218 | 1,122 | 1,153 | 1,122 | 1,153 | 4,600 | 40 | 104% | 103% | 102% | ▲ | 101% | 104% | 114% | 100% | 115% |
| 20250219 | 1,153 | 1,169 | 1,142 | 1,169 | 4,800 | 16 | 101% | 101% | 104% | ▲▲ | 100% | 103% | 113% | 100% | 116% |
| 20250220 | 1,170 | 1,186 | 1,170 | 1,175 | 7,100 | 6 | 101% | 100% | 148% | ▲▲▲ | 100% | 106% | 112% | 100% | 116% |
| 20250225 | 1,178 | 1,188 | 1,173 | 1,174 | 4,500 | -1 | 100% | 100% | 63% | ▼ | 100% | 106% | 112% | 100% | 116% |
| 20250226 | 1,179 | 1,179 | 1,172 | 1,175 | 2,400 | 1 | 100% | 100% | 53% | ▲ | 101% | 104% | 110% | 100% | 115% |
| 20250227 | 1,189 | 1,200 | 1,180 | 1,199 | 7,300 | 24 | 102% | 101% | 304% | ▲▲ | 100% | 105% | 109% | 100% | 118% |
| 20250228 | 1,197 | 1,205 | 1,196 | 1,200 | 7,500 | 1 | 100% | 100% | 103% | ▲▲▲ | 103% | 105% | 108% | 100% | 118% |
| 20250303 | 1,210 | 1,255 | 1,201 | 1,250 | 14,900 | 50 | 104% | 103% | 199% | ▲▲▲▲ | 99% | 103% | 0% | 100% | 121% |
| 20250304 | 1,257 | 1,262 | 1,242 | 1,242 | 5,700 | -8 | 99% | 99% | 38% | ▼ | 100% | 105% | 0% | 99% | 119% |
| 20250305 | 1,242 | 1,242 | 1,230 | 1,239 | 5,400 | -3 | 100% | 100% | 95% | ▼▼ | 102% | 107% | 0% | 99% | 116% |
| 20250306 | 1,234 | 1,260 | 1,234 | 1,260 | 4,600 | 21 | 102% | 102% | 85% | ▲ | 101% | 104% | 0% | 100% | 117% |
| 20250307 | 1,265 | 1,274 | 1,251 | 1,273 | 6,300 | 13 | 101% | 101% | 137% | ▲▲ | 101% | 102% | 0% | 100% | 118% |
| 20250310 | 1,280 | 1,297 | 1,276 | 1,297 | 9,900 | 24 | 102% | 101% | 157% | ▲▲▲ | 100% | 100% | 0% | 100% | 120% |
| 20250311 | 1,300 | 1,303 | 1,275 | 1,303 | 11,900 | 6 | 100% | 100% | 120% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 119% |
| 20250312 | 1,303 | 1,320 | 1,301 | 1,319 | 9,700 | 16 | 101% | 101% | 82% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 119% |
| 20250313 | 1,319 | 1,319 | 1,307 | 1,310 | 8,000 | -9 | 99% | 99% | 82% | ▼ | 99% | 0% | 0% | 99% | 118% |
| 20250314 | 1,319 | 1,319 | 1,291 | 1,304 | 8,600 | -6 | 100% | 99% | 108% | ▼▼ | 100% | 0% | 0% | 99% | 117% |
| 20250317 | 1,306 | 1,314 | 1,303 | 1,303 | 9,800 | -1 | 100% | 100% | 114% | ▼▼▼ | % | % | % | 99% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 35,100 | 15,400 | 0 | 4,300 | 35,100 | 11,100 |
| 2025-02-28 | 30,600 | 19,900 | 0 | 5,100 | 30,600 | 14,800 |
| 2025-02-21 | 26,800 | 20,100 | 0 | 5,200 | 26,800 | 14,900 |
| 2025-02-14 | 26,000 | 21,700 | 0 | 6,800 | 26,000 | 14,900 |
| 2025-02-07 | 23,700 | 21,300 | 0 | 7,100 | 23,700 | 14,200 |
| 2025-01-31 | 24,500 | 22,000 | 0 | 8,000 | 24,500 | 14,000 |
| 2025-01-24 | 24,600 | 24,600 | 0 | 9,600 | 24,600 | 15,000 |
| 2025-01-17 | 24,400 | 25,900 | 0 | 10,000 | 24,400 | 15,900 |
| 2025-01-10 | 23,000 | 31,900 | 0 | 13,100 | 23,000 | 18,800 |
| 2024-12-27 | 23,200 | 43,600 | 0 | 14,900 | 23,200 | 28,700 |
| 2024-12-20 | 24,900 | 44,400 | 0 | 14,500 | 24,900 | 29,900 |
| 2024-12-13 | 29,900 | 46,000 | 0 | 14,700 | 29,900 | 31,300 |
| 2024-12-06 | 31,900 | 49,900 | 0 | 15,800 | 31,900 | 34,100 |
| 2024-11-29 | 31,500 | 49,600 | 0 | 13,600 | 31,500 | 36,000 |
| 2024-11-22 | 23,500 | 44,700 | 0 | 11,800 | 23,500 | 32,900 |
| 2024-11-15 | 11,700 | 31,200 | 0 | 8,000 | 11,700 | 23,200 |
| 2024-11-08 | 11,800 | 31,300 | 0 | 7,600 | 11,800 | 23,700 |
| 2024-11-01 | 11,500 | 31,900 | 0 | 7,500 | 11,500 | 24,400 |
| 2024-10-25 | 16,500 | 35,100 | 0 | 5,900 | 16,500 | 29,200 |
| 2024-10-18 | 10,800 | 31,500 | 0 | 5,400 | 10,800 | 26,100 |
| 2024-10-11 | 8,600 | 26,900 | 0 | 4,500 | 8,600 | 22,400 |
| 2024-10-04 | 8,000 | 24,200 | 0 | 4,400 | 8,000 | 19,800 |
| 2024-09-27 | 8,900 | 20,600 | 0 | 3,300 | 8,900 | 17,300 |
| 2024-09-20 | 7,400 | 21,200 | 0 | 3,200 | 7,400 | 18,000 |
| 2024-09-13 | 5,400 | 18,900 | 0 | 2,900 | 5,400 | 16,000 |
| 2024-09-06 | 7,400 | 18,900 | 0 | 3,300 | 7,400 | 15,600 |
| 2024-08-30 | 7,600 | 19,400 | 0 | 3,700 | 7,600 | 15,700 |
| 2024-08-23 | 7,800 | 19,700 | 0 | 3,400 | 7,800 | 16,300 |
| 2024-08-16 | 7,100 | 19,300 | 0 | 3,300 | 7,100 | 16,000 |
| 2024-08-09 | 6,400 | 18,900 | 0 | 2,600 | 6,400 | 16,300 |
| 2024-08-02 | 5,500 | 19,400 | 0 | 3,100 | 5,500 | 16,300 |
| 2024-07-26 | 6,600 | 16,400 | 0 | 3,500 | 6,600 | 12,900 |
| 2024-07-19 | 6,900 | 14,800 | 0 | 3,400 | 6,900 | 11,400 |
| 2024-07-12 | 6,300 | 14,900 | 0 | 3,500 | 6,300 | 11,400 |
| 2024-07-05 | 4,600 | 13,800 | 0 | 3,300 | 4,600 | 10,500 |
| 2024-06-28 | 4,100 | 13,500 | 0 | 3,000 | 4,100 | 10,500 |
| 2024-06-21 | 3,700 | 9,600 | 0 | 2,700 | 3,700 | 6,900 |
| 2024-06-14 | 5,300 | 9,900 | 0 | 2,700 | 5,300 | 7,200 |
| 2024-06-07 | 5,500 | 9,300 | 0 | 2,500 | 5,500 | 6,800 |
| 2024-05-31 | 5,300 | 9,300 | 0 | 2,500 | 5,300 | 6,800 |
| 2024-05-24 | 5,600 | 9,500 | 0 | 2,800 | 5,600 | 6,700 |
| 2024-05-17 | 5,900 | 8,800 | 0 | 3,800 | 5,900 | 5,000 |
| 2024-05-10 | 6,400 | 8,700 | 0 | 3,200 | 6,400 | 5,500 |
| 2024-05-02 | 6,100 | 9,000 | 0 | 3,400 | 6,100 | 5,600 |
| 2024-04-26 | 6,200 | 8,700 | 0 | 3,400 | 6,200 | 5,300 |
| 2024-04-19 | 6,200 | 8,300 | 0 | 2,300 | 6,200 | 6,000 |
| 2024-04-12 | 6,000 | 8,400 | 0 | 2,200 | 6,000 | 6,200 |
| 2024-04-05 | 6,200 | 8,700 | 0 | 3,300 | 6,200 | 5,400 |
| 2024-03-29 | 8,800 | 7,900 | 0 | 2,100 | 8,800 | 5,800 |
| 2024-03-22 | 20,600 | 9,500 | 0 | 5,000 | 20,600 | 4,500 |
| 2024-03-15 | 10,200 | 12,000 | 0 | 5,700 | 10,200 | 6,300 |
| 2024-03-08 | 6,500 | 12,000 | 0 | 5,400 | 6,500 | 6,600 |
| 2024-03-01 | 5,000 | 19,000 | 0 | 5,600 | 5,000 | 13,400 |
| 2024-02-22 | 3,800 | 20,500 | 0 | 5,900 | 3,800 | 14,600 |
| 2024-02-16 | 4,800 | 21,200 | 0 | 6,300 | 4,800 | 14,900 |
| 2024-02-09 | 5,100 | 21,400 | 0 | 6,400 | 5,100 | 15,000 |
| 2024-02-02 | 5,000 | 20,700 | 0 | 6,700 | 5,000 | 14,000 |
| 2024-01-26 | 4,900 | 20,600 | 0 | 6,800 | 4,900 | 13,800 |
| 2024-01-19 | 4,900 | 21,000 | 0 | 7,100 | 4,900 | 13,900 |
| 2024-01-12 | 4,700 | 20,400 | 0 | 6,600 | 4,700 | 13,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:00 | 福留ハム | （経過開示）役員報酬の減額の継続に関するお知らせ |
| 20250317 | 15:00 | 福留ハム | 業績連動報酬制度の導入に関するお知らせ |
| 20250213 | 16:00 | 福留ハム | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | 福留ハム | 2025年３月期第２四半期（中間期）連結累計期間業績予想値と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 20241112 | 16:00 | 福留ハム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | 福留ハム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 15:00 | 福留ハム | 人事異動に関するお知らせ |
| 20240621 | 13:00 | 福留ハム | 主要株主の異動に関するお知らせ |
| 20240617 | 16:30 | 福留ハム | 人事異動に関するお知らせ |
| 20240514 | 16:00 | 福留ハム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 福留ハム | 連結業績予想と実績値との差異および個別業績と前期実績値との差異に関するお知らせ |
| 20240514 | 16:00 | 福留ハム | 指名・報酬委員会の設置に関するお知らせ |
| 20240514 | 16:00 | 福留ハム | 役員人事に関するお知らせ |
| 20240318 | 15:00 | 福留ハム | （経過開示）役員報酬の減額の継続に関するお知らせ |
| 20240213 | 15:00 | 福留ハム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | 福留ハム | 組織変更、取締役および執行役員の担当職務変更ならびに人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T6WD | 350 | 2024-04-01 15:38 | 福留ハム株式会社 | 株式会社福留興産 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2291 | 1 | 福留ハム株式会社 | 広島の食卓で愛されて100年以上！安心・安全のハム・ソーセージをお届けします。 | 2025-03-18 05:20:26 |
| 2291 | 2 | ブランド情報 – MIRAIシリーズ | 福留ハム株式会社 | 2025-03-14 09:28:49 |
| 2291 | 2 | 2024-06-19 12:03:00 | |
| 2291 | 2 | 2024-06-19 12:02:56 | |
| 2291 | 2 | 2024-06-19 12:02:55 | |
| 2291 | 2 | 2024-06-19 12:02:53 | |
| 2291 | 2 | 2024-06-19 12:02:52 | |
| 2291 | 2 | 株主個人情報保護方針 | 福留ハム株式会社 | 2024-06-14 17:25:12 |
| 2291 | 2 | IR トップメッセージ | 福留ハム株式会社 | 2024-06-14 17:25:10 |
| 2291 | 2 | 株価情報 | 福留ハム株式会社 | 2024-06-14 17:25:09 |