| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,660 | 2,680 | 2,635 | 2,636 | 19,400 | -27 | 99% | 99% | 153% | ▼ | 100% | 100% | 114% | 99% | 103% |
| 20250311 | 2,620 | 2,636 | 2,610 | 2,633 | 11,000 | -3 | 100% | 100% | 57% | ▼▼ | 101% | 99% | 114% | 99% | 102% |
| 20250312 | 2,633 | 2,648 | 2,623 | 2,648 | 7,400 | 15 | 101% | 101% | 67% | ▲ | 100% | 99% | 113% | 99% | 103% |
| 20250313 | 2,648 | 2,660 | 2,627 | 2,650 | 13,000 | 2 | 100% | 100% | 176% | ▲▲ | 100% | 99% | 113% | 100% | 103% |
| 20250314 | 2,646 | 2,660 | 2,633 | 2,633 | 10,200 | -17 | 99% | 100% | 78% | ▼ | 99% | 101% | 114% | 99% | 102% |
| 20250317 | 2,631 | 2,636 | 2,550 | 2,605 | 27,500 | -28 | 99% | 99% | 270% | ▼▼ | 101% | 109% | 115% | 98% | 101% |
| 20250318 | 2,598 | 2,631 | 2,586 | 2,612 | 11,600 | 7 | 100% | 101% | 42% | ▲ | 100% | 108% | 113% | 98% | 102% |
| 20250319 | 2,622 | 2,626 | 2,601 | 2,622 | 7,100 | 10 | 100% | 100% | 61% | ▲▲ | 100% | 109% | 117% | 98% | 102% |
| 20250321 | 2,614 | 2,632 | 2,589 | 2,617 | 5,300 | -5 | 100% | 100% | 75% | ▼ | 100% | 108% | 119% | 98% | 102% |
| 20250324 | 2,634 | 2,670 | 2,633 | 2,647 | 24,700 | 30 | 101% | 100% | 466% | ▲ | 107% | 111% | 121% | 99% | 103% |
| 20250325 | 2,650 | 2,881 | 2,650 | 2,825 | 158,200 | 178 | 107% | 107% | 640% | ▲▲ | 100% | 105% | 114% | 100% | 110% |
| 20250326 | 2,825 | 2,839 | 2,766 | 2,817 | 57,600 | -8 | 100% | 100% | 36% | ▼ | 100% | 105% | 114% | 100% | 108% |
| 20250327 | 2,837 | 2,850 | 2,807 | 2,850 | 25,700 | 33 | 101% | 100% | 45% | ▲ | 100% | 106% | 114% | 100% | 109% |
| 20250328 | 2,824 | 2,874 | 2,812 | 2,815 | 18,700 | -35 | 99% | 100% | 73% | ▼ | 104% | 104% | 114% | 99% | 108% |
| 20250331 | 2,839 | 2,988 | 2,817 | 2,941 | 102,100 | 126 | 104% | 104% | 546% | ▲ | 101% | 99% | 110% | 100% | 113% |
| 20250401 | 2,938 | 3,035 | 2,913 | 2,960 | 76,700 | 19 | 101% | 101% | 75% | ▲▲ | 101% | 97% | 109% | 100% | 114% |
| 20250402 | 2,960 | 3,015 | 2,922 | 2,989 | 44,200 | 29 | 101% | 101% | 58% | ▲▲▲ | 101% | 96% | 110% | 100% | 115% |
| 20250403 | 2,942 | 3,010 | 2,937 | 2,958 | 49,300 | -31 | 99% | 101% | 112% | ▼ | 100% | 97% | 110% | 99% | 114% |
| 20250404 | 2,931 | 2,990 | 2,879 | 2,920 | 64,800 | -38 | 99% | 100% | 131% | ▼▼ | 103% | 105% | 115% | 98% | 112% |
| 20250408 | 2,811 | 2,898 | 2,811 | 2,885 | 23,200 | -35 | 99% | 103% | 36% | ▼▼▼ | 99% | 104% | 114% | 97% | 111% |
| 20250409 | 2,835 | 2,853 | 2,798 | 2,817 | 15,800 | -68 | 98% | 99% | 68% | ▼▼▼▼ | 98% | 103% | 109% | 94% | 108% |
| 20250410 | 2,879 | 2,900 | 2,787 | 2,835 | 32,600 | 18 | 101% | 98% | 206% | ▲ | 100% | 102% | 108% | 95% | 109% |
| 20250411 | 2,835 | 2,850 | 2,774 | 2,846 | 46,000 | 11 | 100% | 100% | 141% | ▲▲ | 101% | 104% | 105% | 95% | 109% |
| 20250414 | 2,933 | 3,010 | 2,921 | 2,961 | 47,900 | 115 | 104% | 101% | 104% | ▲▲▲ | 99% | 106% | 103% | 99% | 114% |
| 20250415 | 2,973 | 3,010 | 2,955 | 2,955 | 30,100 | -6 | 100% | 99% | 63% | ▼ | 97% | 109% | 102% | 99% | 113% |
| 20250416 | 2,951 | 2,954 | 2,873 | 2,874 | 19,100 | -81 | 97% | 97% | 63% | ▼▼ | 101% | 113% | 105% | 96% | 110% |
| 20250417 | 2,859 | 2,899 | 2,852 | 2,887 | 11,300 | 13 | 100% | 101% | 59% | ▲ | 104% | 110% | 103% | 97% | 110% |
| 20250418 | 2,921 | 3,050 | 2,921 | 3,050 | 52,700 | 163 | 106% | 104% | 466% | ▲▲ | 103% | 103% | 99% | 100% | 117% |
| 20250421 | 3,050 | 3,165 | 3,045 | 3,140 | 41,000 | 90 | 103% | 103% | 78% | ▲▲▲ | 102% | 97% | 95% | 100% | 119% |
| 20250422 | 3,150 | 3,210 | 3,140 | 3,205 | 35,100 | 65 | 102% | 102% | 86% | ▲▲▲▲ | 100% | 95% | 95% | 100% | 114% |
| 20250423 | 3,230 | 3,325 | 3,195 | 3,225 | 71,300 | 20 | 101% | 100% | 203% | ▲▲▲▲▲ | 98% | 96% | 95% | 100% | 115% |
| 20250424 | 3,205 | 3,205 | 3,130 | 3,145 | 26,300 | -80 | 98% | 98% | 37% | ▼ | 98% | 96% | 98% | 98% | 112% |
| 20250425 | 3,145 | 3,145 | 3,055 | 3,070 | 26,700 | -75 | 98% | 98% | 102% | ▼▼ | 99% | 98% | 103% | 95% | 109% |
| 20250428 | 3,055 | 3,115 | 3,030 | 3,035 | 34,000 | -35 | 99% | 99% | 127% | ▼▼▼ | 101% | 99% | 104% | 94% | 108% |
| 20250430 | 3,050 | 3,120 | 3,025 | 3,070 | 23,700 | 35 | 101% | 101% | 70% | ▲ | 98% | 98% | 103% | 95% | 109% |
| 20250501 | 3,070 | 3,070 | 2,991 | 3,010 | 18,000 | -60 | 98% | 98% | 76% | ▼ | 99% | 100% | 105% | 93% | 107% |
| 20250502 | 3,010 | 3,010 | 2,984 | 2,984 | 17,200 | -26 | 99% | 99% | 96% | ▼▼ | 101% | 101% | 106% | 93% | 106% |
| 20250507 | 2,984 | 3,010 | 2,974 | 3,005 | 15,500 | 21 | 101% | 101% | 90% | ▲ | 100% | 100% | 105% | 93% | 107% |
| 20250508 | 3,005 | 3,045 | 2,931 | 3,000 | 28,900 | -5 | 100% | 100% | 186% | ▼ | 100% | 95% | 105% | 93% | 106% |
| 20250509 | 3,010 | 3,040 | 2,985 | 3,005 | 16,000 | 5 | 100% | 100% | 55% | ▲ | 99% | 96% | 105% | 93% | 107% |
| 20250512 | 3,005 | 3,015 | 2,959 | 2,977 | 20,800 | -28 | 99% | 99% | 130% | ▼ | 100% | 98% | 105% | 92% | 105% |
| 20250513 | 2,998 | 3,040 | 2,965 | 3,000 | 25,700 | 23 | 101% | 100% | 124% | ▲ | 97% | 99% | 105% | 93% | 105% |
| 20250514 | 2,966 | 2,967 | 2,841 | 2,866 | 47,000 | -134 | 96% | 97% | 183% | ▼ | 98% | 103% | 109% | 89% | 100% |
| 20250515 | 2,853 | 2,882 | 2,795 | 2,802 | 26,300 | -64 | 98% | 98% | 56% | ▼▼ | 103% | 106% | 111% | 87% | 100% |
| 20250516 | 2,802 | 2,929 | 2,802 | 2,893 | 29,900 | 91 | 103% | 103% | 114% | ▲ | 102% | 106% | 107% | 90% | 103% |
| 20250519 | 2,871 | 2,942 | 2,844 | 2,925 | 25,100 | 32 | 101% | 102% | 84% | ▲▲ | 101% | 106% | 106% | 91% | 104% |
| 20250520 | 2,906 | 2,946 | 2,878 | 2,926 | 20,000 | 1 | 100% | 101% | 80% | ▲▲▲ | 100% | 108% | 105% | 91% | 104% |
| 20250521 | 2,913 | 2,961 | 2,913 | 2,913 | 12,400 | -13 | 100% | 100% | 62% | ▼ | 102% | 108% | 104% | 90% | 104% |
| 20250522 | 2,927 | 2,997 | 2,913 | 2,973 | 17,200 | 60 | 102% | 102% | 139% | ▲ | 103% | 104% | 103% | 92% | 106% |
| 20250523 | 2,973 | 3,090 | 2,960 | 3,055 | 33,200 | 82 | 103% | 103% | 193% | ▲▲ | 101% | 101% | 0% | 95% | 109% |
| 20250526 | 3,065 | 3,115 | 3,040 | 3,085 | 17,100 | 30 | 101% | 101% | 52% | ▲▲▲ | 101% | 99% | 0% | 98% | 110% |
| 20250527 | 3,125 | 3,245 | 3,125 | 3,160 | 47,900 | 75 | 102% | 101% | 280% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 113% |
| 20250528 | 3,155 | 3,195 | 3,070 | 3,090 | 30,500 | -70 | 98% | 98% | 64% | ▼ | 100% | 100% | 0% | 98% | 110% |
| 20250529 | 3,075 | 3,080 | 3,035 | 3,060 | 20,800 | -30 | 99% | 100% | 68% | ▼▼ | 102% | 101% | 0% | 97% | 109% |
| 20250530 | 3,035 | 3,120 | 3,035 | 3,105 | 9,100 | 45 | 101% | 102% | 44% | ▲ | 100% | 99% | 0% | 98% | 111% |
| 20250602 | 3,085 | 3,140 | 3,075 | 3,075 | 16,800 | -30 | 99% | 100% | 185% | ▼ | 99% | 99% | 0% | 97% | 110% |
| 20250603 | 3,075 | 3,075 | 2,996 | 3,045 | 25,100 | -30 | 99% | 99% | 149% | ▼▼ | 102% | 0% | 0% | 96% | 109% |
| 20250604 | 3,020 | 3,100 | 3,020 | 3,070 | 19,300 | 25 | 101% | 102% | 77% | ▲ | 100% | 0% | 0% | 97% | 110% |
| 20250605 | 3,070 | 3,125 | 3,040 | 3,055 | 14,300 | -15 | 100% | 100% | 74% | ▼ | 100% | 0% | 0% | 97% | 109% |
| 20250606 | 3,060 | 3,085 | 3,045 | 3,055 | 12,800 | 0 | 100% | 100% | 90% | -- | % | % | % | 97% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 26,100 | 893,000 | 7,300 | 224,500 | 18,800 | 668,500 |
| 2025-05-23 | 26,500 | 902,300 | 7,300 | 229,500 | 19,200 | 672,800 |
| 2025-05-16 | 25,600 | 904,300 | 7,600 | 230,100 | 18,000 | 674,200 |
| 2025-05-09 | 26,300 | 895,500 | 7,600 | 229,100 | 18,700 | 666,400 |
| 2025-05-02 | 27,200 | 891,000 | 8,200 | 229,400 | 19,000 | 661,600 |
| 2025-04-25 | 31,000 | 888,200 | 7,700 | 228,600 | 23,300 | 659,600 |
| 2025-04-18 | 26,400 | 885,700 | 7,700 | 228,300 | 18,700 | 657,400 |
| 2025-04-11 | 23,200 | 902,400 | 7,600 | 234,200 | 15,600 | 668,200 |
| 2025-04-04 | 34,800 | 908,300 | 7,900 | 236,100 | 26,900 | 672,200 |
| 2025-03-28 | 34,200 | 910,900 | 7,600 | 143,400 | 26,600 | 767,500 |
| 2025-03-21 | 20,500 | 925,700 | 7,200 | 174,500 | 13,300 | 751,200 |
| 2025-03-14 | 21,800 | 919,400 | 7,200 | 175,100 | 14,600 | 744,300 |
| 2025-03-07 | 21,200 | 914,200 | 7,200 | 174,600 | 14,000 | 739,600 |
| 2025-02-28 | 21,600 | 983,100 | 7,200 | 175,900 | 14,400 | 807,200 |
| 2025-02-21 | 20,400 | 984,900 | 7,100 | 216,600 | 13,300 | 768,300 |
| 2025-02-14 | 21,900 | 934,400 | 7,100 | 217,200 | 14,800 | 717,200 |
| 2025-02-07 | 21,200 | 931,300 | 7,100 | 216,300 | 14,100 | 715,000 |
| 2025-01-31 | 21,700 | 940,000 | 7,100 | 232,600 | 14,600 | 707,400 |
| 2025-01-24 | 21,200 | 926,100 | 7,100 | 232,100 | 14,100 | 694,000 |
| 2025-01-17 | 20,800 | 919,200 | 7,100 | 230,200 | 13,700 | 689,000 |
| 2025-01-10 | 21,700 | 909,900 | 8,600 | 229,800 | 13,100 | 680,100 |
| 2024-12-27 | 22,000 | 882,600 | 8,600 | 227,000 | 13,400 | 655,600 |
| 2024-12-20 | 22,200 | 872,800 | 8,600 | 224,800 | 13,600 | 648,000 |
| 2024-12-13 | 23,500 | 862,400 | 8,600 | 225,000 | 14,900 | 637,400 |
| 2024-12-06 | 24,600 | 856,700 | 8,600 | 222,600 | 16,000 | 634,100 |
| 2024-11-29 | 23,700 | 843,200 | 8,600 | 213,700 | 15,100 | 629,500 |
| 2024-11-22 | 21,400 | 829,600 | 7,900 | 207,900 | 13,500 | 621,700 |
| 2024-11-15 | 21,100 | 808,000 | 7,900 | 208,800 | 13,200 | 599,200 |
| 2024-11-08 | 22,600 | 806,900 | 7,900 | 209,000 | 14,700 | 597,900 |
| 2024-11-01 | 22,600 | 806,900 | 7,900 | 208,500 | 14,700 | 598,400 |
| 2024-10-25 | 23,500 | 801,700 | 7,900 | 208,700 | 15,600 | 593,000 |
| 2024-10-18 | 23,600 | 802,500 | 8,500 | 209,800 | 15,100 | 592,700 |
| 2024-10-11 | 22,900 | 803,800 | 8,500 | 210,300 | 14,400 | 593,500 |
| 2024-10-04 | 22,500 | 824,100 | 8,600 | 210,100 | 13,900 | 614,000 |
| 2024-09-27 | 29,500 | 814,100 | 13,400 | 212,500 | 16,100 | 601,600 |
| 2024-09-20 | 175,000 | 797,900 | 163,400 | 221,900 | 11,600 | 576,000 |
| 2024-09-13 | 85,300 | 766,000 | 75,600 | 224,600 | 9,700 | 541,400 |
| 2024-09-06 | 49,600 | 727,300 | 42,200 | 228,800 | 7,400 | 498,500 |
| 2024-08-30 | 29,700 | 700,900 | 19,800 | 236,800 | 9,900 | 464,100 |
| 2024-08-23 | 20,800 | 682,000 | 11,200 | 240,900 | 9,600 | 441,100 |
| 2024-08-16 | 18,600 | 674,700 | 8,600 | 245,300 | 10,000 | 429,400 |
| 2024-08-09 | 18,900 | 671,000 | 8,100 | 255,000 | 10,800 | 416,000 |
| 2024-08-02 | 21,900 | 636,700 | 8,000 | 262,800 | 13,900 | 373,900 |
| 2024-07-26 | 18,900 | 597,000 | 7,700 | 265,000 | 11,200 | 332,000 |
| 2024-07-19 | 19,600 | 579,400 | 7,500 | 266,900 | 12,100 | 312,500 |
| 2024-07-12 | 18,600 | 546,200 | 7,500 | 263,900 | 11,100 | 282,300 |
| 2024-07-05 | 19,000 | 530,500 | 7,500 | 262,300 | 11,500 | 268,200 |
| 2024-06-28 | 19,300 | 533,700 | 7,500 | 257,300 | 11,800 | 276,400 |
| 2024-06-21 | 20,000 | 527,100 | 7,500 | 256,600 | 12,500 | 270,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:30 | 養命酒 | 2025年３月期 決算短信〔日本基準〕(非連結) |
| 20250513 | 15:30 | 養命酒 | 代表取締役及び役員の異動に関するお知らせ |
| 20250513 | 15:30 | 養命酒 | （訂正）株式の売出し、主要株主である筆頭株主及びその他の関係会社の異動、並びに資本・業務提携契約の解消に関するお知らせ |
| 20250324 | 18:30 | 養命酒 | 株式の売出し、主要株主である筆頭株主及びその他の関係会社の異動、 並びに資本・業務提携契約の解消に関するお知らせ |
| 20250130 | 15:30 | 養命酒 | 業績予想の修正に関するお知らせ |
| 20250130 | 15:30 | 養命酒 | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241030 | 15:00 | 養命酒 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241010 | 15:30 | 養命酒 | 業績予想の修正に関するお知らせ |
| 20240821 | 15:00 | 養命酒 | 株主優待品の内容決定に関するお知らせ |
| 20240730 | 16:00 | 養命酒 | 第三者割当による自己株式処分に関するお知らせ |
| 20240730 | 15:00 | 養命酒 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240627 | 15:00 | 養命酒 | 支配株主等に関する事項について |
| 20240627 | 15:00 | 養命酒 | 非上場の親会社等の決算に関するお知らせ |
| 20240510 | 15:00 | 養命酒 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240510 | 15:00 | 養命酒 | 代表取締役及び役員等の異動、組織変更に関するお知らせ |
| 20240301 | 15:00 | 養命酒 | 人事異動に関するお知らせ |
| 20240130 | 15:00 | 養命酒 | 業績予想の修正に関するお知らせ |
| 20240130 | 15:00 | 養命酒 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJTZ | 360 | 2025-04-02 10:29 | 養命酒製造株式会社 | 大手門株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VHIM | 350 | 2025-03-28 16:00 | 養命酒製造株式会社 | 大手門株式会社 | 変更報告書（短期大量譲渡） |
| S100VHQ4 | 350 | 2025-03-28 16:00 | 養命酒製造株式会社 | 湯沢株式会社 | 大量保有報告書 |
| S100ULZK | 350 | 2024-11-07 10:22 | 養命酒製造株式会社 | 大手門株式会社 | 大量保有報告書 |
| S100ULYQ | 350 | 2024-11-07 10:22 | 養命酒製造株式会社 | 大手門株式会社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2540 | 1 | 養命酒製造株式会社 | 2025-06-07 01:21:49 |
| 2540 | 2 | 電子公告｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:59 |
| 2540 | 2 | IRサイトマップ｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:57 |
| 2540 | 2 | IRについてよくあるご質問｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:56 |
| 2540 | 2 | IRに関するお問い合わせ｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:55 |
| 2540 | 2 | IRニュース｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:54 |
| 2540 | 2 | IRカレンダー｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:52 |
| 2540 | 2 | 株主優待｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:51 |
| 2540 | 2 | 株式に関するお手続きについて｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:50 |
| 2540 | 2 | 大株主の状況・所有者別株式分布状況｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:49 |