| 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 | 3,290 | 3,290 | 3,254 | 3,273 | 313,400 | -12 | 100% | 99% | 86% | ▼▼ | 98% | 98% | 99% | 95% | 106% |
| 20240925 | 3,236 | 3,237 | 3,165 | 3,174 | 344,600 | -99 | 97% | 98% | 110% | ▼▼▼ | 101% | 99% | 100% | 92% | 103% |
| 20240926 | 3,216 | 3,263 | 3,180 | 3,257 | 430,300 | 83 | 103% | 101% | 125% | ▲ | 100% | 97% | 100% | 95% | 105% |
| 20240927 | 3,233 | 3,247 | 3,208 | 3,238 | 176,000 | -19 | 99% | 100% | 41% | ▼ | 100% | 99% | 102% | 94% | 102% |
| 20240930 | 3,168 | 3,231 | 3,159 | 3,171 | 206,400 | -67 | 98% | 100% | 117% | ▼▼ | 100% | 99% | 102% | 92% | 100% |
| 20241001 | 3,179 | 3,206 | 3,165 | 3,180 | 164,700 | 9 | 100% | 100% | 80% | ▲ | 99% | 100% | 103% | 92% | 100% |
| 20241002 | 3,162 | 3,175 | 3,112 | 3,123 | 141,100 | -57 | 98% | 99% | 86% | ▼ | 98% | 99% | 104% | 91% | 100% |
| 20241003 | 3,174 | 3,174 | 3,101 | 3,108 | 238,400 | -15 | 100% | 98% | 169% | ▼▼ | 102% | 102% | 107% | 90% | 100% |
| 20241004 | 3,079 | 3,143 | 3,077 | 3,135 | 170,600 | 27 | 101% | 102% | 72% | ▲ | 100% | 99% | 105% | 91% | 101% |
| 20241007 | 3,150 | 3,182 | 3,118 | 3,162 | 189,700 | 27 | 101% | 100% | 111% | ▲▲ | 100% | 102% | 106% | 92% | 102% |
| 20241008 | 3,116 | 3,158 | 3,100 | 3,116 | 183,800 | -46 | 99% | 100% | 97% | ▼ | 100% | 101% | 105% | 91% | 100% |
| 20241009 | 3,145 | 3,158 | 3,101 | 3,131 | 195,200 | 15 | 100% | 100% | 106% | ▲ | 99% | 101% | 105% | 91% | 101% |
| 20241010 | 3,131 | 3,133 | 3,097 | 3,110 | 189,300 | -21 | 99% | 99% | 97% | ▼ | 100% | 102% | 106% | 93% | 100% |
| 20241011 | 3,107 | 3,149 | 3,088 | 3,114 | 189,700 | 4 | 100% | 100% | 100% | ▲ | 101% | 101% | 104% | 93% | 100% |
| 20241015 | 3,159 | 3,190 | 3,150 | 3,179 | 279,900 | 65 | 102% | 101% | 148% | ▲▲ | 99% | 102% | 105% | 95% | 102% |
| 20241016 | 3,151 | 3,191 | 3,132 | 3,133 | 240,200 | -46 | 99% | 99% | 86% | ▼ | 100% | 102% | 106% | 94% | 101% |
| 20241017 | 3,137 | 3,204 | 3,135 | 3,152 | 371,200 | 19 | 101% | 100% | 155% | ▲ | 100% | 101% | 108% | 95% | 101% |
| 20241018 | 3,173 | 3,210 | 3,162 | 3,172 | 304,400 | 20 | 101% | 100% | 82% | ▲▲ | 100% | 102% | 109% | 96% | 102% |
| 20241021 | 3,162 | 3,217 | 3,156 | 3,176 | 331,700 | 4 | 100% | 100% | 109% | ▲▲▲ | 101% | 101% | 110% | 97% | 102% |
| 20241022 | 3,172 | 3,217 | 3,123 | 3,199 | 344,200 | 23 | 101% | 101% | 104% | ▲▲▲▲ | 101% | 102% | 110% | 98% | 103% |
| 20241023 | 3,194 | 3,229 | 3,171 | 3,214 | 378,100 | 15 | 100% | 101% | 110% | ▲▲▲▲▲ | 100% | 102% | 110% | 99% | 103% |
| 20241024 | 3,215 | 3,252 | 3,212 | 3,217 | 386,900 | 3 | 100% | 100% | 102% | ▲▲▲▲▲▲ | 100% | 103% | 110% | 99% | 104% |
| 20241025 | 3,208 | 3,239 | 3,164 | 3,192 | 373,900 | -25 | 99% | 100% | 97% | ▼ | 100% | 103% | 110% | 99% | 103% |
| 20241028 | 3,200 | 3,250 | 3,177 | 3,192 | 261,700 | 0 | 100% | 100% | 70% | -- | 103% | 101% | 111% | 99% | 103% |
| 20241029 | 3,173 | 3,297 | 3,160 | 3,255 | 282,800 | 63 | 102% | 103% | 108% | ▲ | 100% | 98% | 108% | 100% | 105% |
| 20241030 | 3,260 | 3,287 | 3,234 | 3,265 | 1,129,600 | 10 | 100% | 100% | 399% | ▲▲ | 100% | 97% | 107% | 100% | 105% |
| 20241031 | 3,300 | 3,311 | 3,256 | 3,295 | 305,200 | 30 | 101% | 100% | 27% | ▲▲▲ | 99% | 99% | 109% | 100% | 106% |
| 20241101 | 3,237 | 3,260 | 3,193 | 3,193 | 185,900 | -102 | 97% | 99% | 61% | ▼ | 99% | 99% | 110% | 97% | 103% |
| 20241105 | 3,211 | 3,215 | 3,180 | 3,180 | 188,100 | -13 | 100% | 99% | 101% | ▼▼ | 98% | 100% | 111% | 97% | 102% |
| 20241106 | 3,208 | 3,228 | 3,143 | 3,145 | 237,600 | -35 | 99% | 98% | 126% | ▼▼▼ | 101% | 103% | 112% | 95% | 101% |
| 20241107 | 3,179 | 3,211 | 3,159 | 3,210 | 234,400 | 65 | 102% | 101% | 99% | ▲ | 99% | 104% | 111% | 97% | 103% |
| 20241108 | 3,210 | 3,215 | 3,146 | 3,185 | 225,900 | -25 | 99% | 99% | 96% | ▼ | 98% | 109% | 114% | 97% | 102% |
| 20241111 | 3,140 | 3,189 | 3,010 | 3,064 | 614,500 | -121 | 96% | 98% | 272% | ▼▼ | 98% | 105% | 109% | 93% | 100% |
| 20241112 | 3,262 | 3,429 | 3,173 | 3,195 | 1,456,100 | 131 | 104% | 98% | 237% | ▲ | 102% | 109% | 111% | 97% | 104% |
| 20241113 | 3,215 | 3,368 | 3,215 | 3,283 | 857,000 | 88 | 103% | 102% | 59% | ▲▲ | 100% | 106% | 108% | 100% | 107% |
| 20241114 | 3,316 | 3,368 | 3,295 | 3,329 | 501,400 | 46 | 101% | 100% | 59% | ▲▲▲ | 103% | 106% | 108% | 100% | 109% |
| 20241115 | 3,336 | 3,467 | 3,303 | 3,425 | 1,006,200 | 96 | 103% | 103% | 201% | ▲▲▲▲ | 99% | 102% | 106% | 100% | 112% |
| 20241118 | 3,450 | 3,476 | 3,398 | 3,432 | 530,800 | 7 | 100% | 99% | 53% | ▲▲▲▲▲ | 101% | 102% | 106% | 100% | 112% |
| 20241119 | 3,452 | 3,530 | 3,452 | 3,501 | 557,000 | 69 | 102% | 101% | 105% | ▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 114% |
| 20241120 | 3,519 | 3,574 | 3,431 | 3,474 | 704,200 | -27 | 99% | 99% | 126% | ▼ | 101% | 101% | 105% | 99% | 113% |
| 20241121 | 3,488 | 3,588 | 3,437 | 3,534 | 712,300 | 60 | 102% | 101% | 101% | ▲ | 101% | 101% | 106% | 100% | 115% |
| 20241122 | 3,481 | 3,527 | 3,434 | 3,521 | 438,600 | -13 | 100% | 101% | 62% | ▼ | 98% | 100% | 104% | 100% | 115% |
| 20241125 | 3,535 | 3,550 | 3,464 | 3,479 | 419,900 | -42 | 99% | 98% | 96% | ▼▼ | 102% | 101% | 106% | 98% | 114% |
| 20241126 | 3,475 | 3,550 | 3,466 | 3,535 | 303,800 | 56 | 102% | 102% | 72% | ▲ | 97% | 100% | 103% | 100% | 115% |
| 20241127 | 3,570 | 3,573 | 3,452 | 3,475 | 287,000 | -60 | 98% | 97% | 94% | ▼ | 101% | 103% | 106% | 98% | 113% |
| 20241128 | 3,482 | 3,550 | 3,473 | 3,530 | 249,500 | 55 | 102% | 101% | 87% | ▲ | 100% | 101% | 104% | 100% | 115% |
| 20241129 | 3,519 | 3,527 | 3,457 | 3,509 | 243,400 | -21 | 99% | 100% | 98% | ▼ | 101% | 101% | 106% | 99% | 115% |
| 20241202 | 3,467 | 3,524 | 3,443 | 3,517 | 163,900 | 8 | 100% | 101% | 67% | ▲ | 101% | 98% | 104% | 99% | 115% |
| 20241203 | 3,533 | 3,580 | 3,531 | 3,571 | 159,200 | 54 | 102% | 101% | 97% | ▲▲ | 100% | 99% | 102% | 100% | 117% |
| 20241204 | 3,551 | 3,599 | 3,539 | 3,562 | 236,000 | -9 | 100% | 100% | 148% | ▼ | 98% | 99% | 101% | 100% | 116% |
| 20241205 | 3,580 | 3,588 | 3,465 | 3,500 | 240,800 | -62 | 98% | 98% | 102% | ▼▼ | 99% | 103% | 102% | 98% | 114% |
| 20241206 | 3,500 | 3,513 | 3,457 | 3,476 | 193,300 | -24 | 99% | 99% | 80% | ▼▼▼ | 100% | 105% | 0% | 97% | 113% |
| 20241209 | 3,460 | 3,486 | 3,442 | 3,463 | 160,500 | -13 | 100% | 100% | 83% | ▼▼▼▼ | 100% | 105% | 0% | 97% | 108% |
| 20241210 | 3,499 | 3,530 | 3,489 | 3,511 | 173,600 | 48 | 101% | 100% | 108% | ▲ | 101% | 104% | 0% | 98% | 107% |
| 20241211 | 3,517 | 3,592 | 3,514 | 3,556 | 300,100 | 45 | 101% | 101% | 173% | ▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241212 | 3,580 | 3,630 | 3,553 | 3,616 | 238,300 | 60 | 102% | 101% | 79% | ▲▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241213 | 3,619 | 3,652 | 3,602 | 3,640 | 300,800 | 24 | 101% | 101% | 126% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20241216 | 3,642 | 3,706 | 3,625 | 3,674 | 252,500 | 34 | 101% | 101% | 84% | ▲▲▲▲▲ | 99% | 97% | 0% | 100% | 106% |
| 20241217 | 3,700 | 3,722 | 3,662 | 3,668 | 235,900 | -6 | 100% | 99% | 93% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20241218 | 3,653 | 3,653 | 3,590 | 3,614 | 253,400 | -54 | 99% | 99% | 107% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 3,578 | 3,650 | 3,565 | 3,615 | 177,200 | 1 | 100% | 101% | 70% | ▲ | 98% | 0% | 0% | 98% | 104% |
| 20241220 | 3,640 | 3,640 | 3,563 | 3,571 | 379,400 | -44 | 99% | 98% | 214% | ▼ | % | % | % | 97% | 103% |
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 | 54,000 | 150,100 | 32,700 | 92,200 | 21,300 | 57,900 |
| 2024-12-06 | 51,500 | 135,100 | 32,800 | 91,300 | 18,700 | 43,800 |
| 2024-11-29 | 51,800 | 140,400 | 32,800 | 86,700 | 19,000 | 53,700 |
| 2024-11-22 | 53,900 | 189,400 | 32,800 | 93,600 | 21,100 | 95,800 |
| 2024-11-15 | 78,900 | 301,600 | 61,500 | 80,500 | 17,400 | 221,100 |
| 2024-11-08 | 71,100 | 73,600 | 61,400 | 22,900 | 9,700 | 50,700 |
| 2024-11-01 | 68,100 | 72,300 | 61,300 | 22,200 | 6,800 | 50,100 |
| 2024-10-25 | 68,000 | 68,900 | 61,200 | 24,600 | 6,800 | 44,300 |
| 2024-10-18 | 67,900 | 73,700 | 61,100 | 23,000 | 6,800 | 50,700 |
| 2024-10-11 | 67,100 | 62,700 | 61,300 | 19,300 | 5,800 | 43,400 |
| 2024-10-04 | 69,300 | 65,200 | 61,400 | 20,200 | 7,900 | 45,000 |
| 2024-09-27 | 70,300 | 61,200 | 61,200 | 19,200 | 9,100 | 42,000 |
| 2024-09-20 | 60,700 | 60,900 | 49,300 | 14,400 | 11,400 | 46,500 |
| 2024-09-13 | 38,700 | 61,200 | 28,600 | 15,500 | 10,100 | 45,700 |
| 2024-09-06 | 41,200 | 47,500 | 28,600 | 13,800 | 12,600 | 33,700 |
| 2024-08-30 | 40,100 | 47,500 | 28,600 | 12,700 | 11,500 | 34,800 |
| 2024-08-23 | 39,800 | 41,800 | 28,300 | 12,600 | 11,500 | 29,200 |
| 2024-08-16 | 44,900 | 37,700 | 31,200 | 11,100 | 13,700 | 26,600 |
| 2024-08-09 | 34,700 | 40,500 | 28,200 | 12,200 | 6,500 | 28,300 |
| 2024-08-02 | 48,600 | 37,700 | 28,600 | 11,500 | 20,000 | 26,200 |
| 2024-07-26 | 56,200 | 77,100 | 29,400 | 16,700 | 26,800 | 60,400 |
| 2024-07-19 | 54,400 | 89,000 | 29,500 | 21,900 | 24,900 | 67,100 |
| 2024-07-12 | 63,500 | 90,800 | 29,500 | 19,600 | 34,000 | 71,200 |
| 2024-07-05 | 47,100 | 94,900 | 28,900 | 20,300 | 18,200 | 74,600 |
| 2024-06-28 | 63,700 | 100,500 | 29,400 | 34,700 | 34,300 | 65,800 |
| 2024-06-21 | 81,300 | 104,500 | 30,100 | 37,400 | 51,200 | 67,100 |
| 2024-06-14 | 62,000 | 115,900 | 30,400 | 38,600 | 31,600 | 77,300 |
| 2024-06-07 | 30,500 | 76,300 | 27,400 | 29,300 | 3,100 | 47,000 |
| 2024-05-31 | 42,700 | 87,000 | 38,900 | 30,100 | 3,800 | 56,900 |
| 2024-05-24 | 41,000 | 115,900 | 39,300 | 33,600 | 1,700 | 82,300 |
| 2024-05-17 | 39,900 | 121,100 | 39,300 | 33,600 | 600 | 87,500 |
| 2024-05-10 | 41,100 | 129,500 | 38,900 | 35,300 | 2,200 | 94,200 |
| 2024-05-02 | 60,500 | 136,700 | 56,000 | 35,900 | 4,500 | 100,800 |
| 2024-04-26 | 62,300 | 148,200 | 56,000 | 38,400 | 6,300 | 109,800 |
| 2024-04-19 | 63,200 | 148,900 | 56,000 | 37,400 | 7,200 | 111,500 |
| 2024-04-12 | 71,100 | 147,200 | 56,000 | 39,700 | 15,100 | 107,500 |
| 2024-04-05 | 62,700 | 144,800 | 56,000 | 39,100 | 6,700 | 105,700 |
| 2024-03-29 | 63,900 | 154,400 | 56,800 | 38,500 | 7,100 | 115,900 |
| 2024-03-22 | 161,300 | 86,800 | 152,700 | 30,600 | 8,600 | 56,200 |
| 2024-03-15 | 116,700 | 88,600 | 110,400 | 31,000 | 6,300 | 57,600 |
| 2024-03-08 | 87,300 | 106,200 | 83,500 | 33,000 | 3,800 | 73,200 |
| 2024-03-01 | 74,200 | 108,200 | 63,500 | 46,800 | 10,700 | 61,400 |
| 2024-02-22 | 66,700 | 111,800 | 57,600 | 51,300 | 9,100 | 60,500 |
| 2024-02-16 | 67,000 | 121,000 | 57,400 | 53,000 | 9,600 | 68,000 |
| 2024-02-09 | 91,300 | 149,100 | 71,200 | 57,100 | 20,100 | 92,000 |
| 2024-02-02 | 91,700 | 156,900 | 71,100 | 57,600 | 20,600 | 99,300 |
| 2024-01-26 | 125,600 | 222,900 | 101,400 | 74,500 | 24,200 | 148,400 |
| 2024-01-19 | 108,600 | 90,300 | 100,600 | 38,100 | 8,000 | 52,200 |
| 2024-01-12 | 109,100 | 88,400 | 100,700 | 39,200 | 8,400 | 49,200 |
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 | 不二製油Ｇ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | 不二製油Ｇ | 中間期業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | 不二製油Ｇ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | 不二製油Ｇ | 第２四半期累計期間業績予想の修正に関するお知らせ |
| 20240628 | 11:00 | 不二製油Ｇ | 支配株主等に関する事項について |
| 20240607 | 12:00 | 不二製油Ｇ | 劣後特約付シンジケートローンの契約締結に関するお知らせ |
| 20240527 | 15:00 | 不二製油Ｇ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」及び「決算補足資料」の一部訂正に関するお知らせ |
| 20240523 | 15:00 | 不二製油Ｇ | 完全子会社である不二製油株式会社の合併（簡易合併・略式合併） 並びに商号の変更及び定款の一部変更について |
| 20240509 | 15:00 | 不二製油Ｇ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240419 | 12:00 | 不二製油Ｇ | 公募ハイブリッド社債（劣後特約付社債）の発行条件決定に関するお知らせ |
| 20240322 | 15:00 | 不二製油Ｇ | 当社連結子会社の構造改革に関するお知らせ |
| 20240216 | 11:30 | 不二製油Ｇ | 既存ハイブリッド社債（劣後特約付）の期限前償還及び公募ハイブリッド社債（劣後特約付）の新規発行に関するお知らせ |
| 20240208 | 15:00 | 不二製油Ｇ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:00 | 不二製油Ｇ | 執行役員人事に関するお知らせ |
| 20240125 | 15:00 | 不二製油Ｇ | 当社連結子会社による合弁会社設立に関するお知らせ |
| 20240123 | 15:00 | 不二製油Ｇ | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 20240123 | 15:00 | 不二製油Ｇ | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2607 | 1 | 不二製油グループ本社株式会社 | 2024-12-21 17:22:39 |
| 2607 | 2 | 2024.06.27 お知らせ 不二製油グループ本社 第96回定時株主総会決議ご通知 | 2024-06-28 18:35:14 |
| 2607 | 2 | 2024.06.28 お知らせ 不二製油グループ本社 支配株主等に関する事項について | 2024-06-28 18:35:11 |
| 2607 | 2 | 不二製油グループの歩み「食の可能性を追求」｜個人投資家の皆さまへ｜IR情報｜不二製油グループ本社株式会社 | 2024-06-19 01:34:09 |
| 2607 | 2 | 株主になると｜個人投資家の皆さまへ｜IR情報｜不二製油グループ本社株式会社 | 2024-06-19 01:34:07 |
| 2607 | 2 | Fact Book｜IR資料室｜IR情報｜不二製油グループ本社株式会社 | 2024-06-19 01:34:06 |
| 2607 | 2 | 株主通信｜IR資料室｜IR情報｜不二製油グループ本社株式会社 | 2024-06-19 01:34:05 |
| 2607 | 2 | 株主総会資料｜IR資料室｜IR情報｜不二製油グループ本社株式会社 | 2024-06-19 01:34:04 |
| 2607 | 2 | コーポレート・ガバナンス報告書｜IR資料室｜IR情報｜不二製油グループ本社株式会社 | 2024-06-19 01:34:03 |
| 2607 | 2 | 適時開示・臨時報告書｜IR資料室｜IR情報｜不二製油グループ本社株式会社 | 2024-06-19 01:34:02 |