| 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 | 1,063 | 1,063 | 1,051 | 1,051 | 2,500 | -3 | 100% | 99% | 52% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20240925 | 1,052 | 1,053 | 1,050 | 1,050 | 2,600 | -1 | 100% | 100% | 104% | ▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20240926 | 1,055 | 1,055 | 1,049 | 1,049 | 1,300 | -1 | 100% | 99% | 50% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20240927 | 1,049 | 1,055 | 1,049 | 1,053 | 2,700 | 4 | 100% | 100% | 208% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240930 | 1,047 | 1,052 | 1,047 | 1,048 | 3,800 | -5 | 100% | 100% | 141% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241001 | 1,054 | 1,054 | 1,049 | 1,049 | 200 | 1 | 100% | 100% | 5% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241002 | 1,049 | 1,050 | 1,048 | 1,048 | 1,600 | -1 | 100% | 100% | 800% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241003 | 1,048 | 1,051 | 1,048 | 1,048 | 1,400 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 100% | 98% | 100% |
| 20241004 | 1,052 | 1,054 | 1,049 | 1,051 | 2,700 | 3 | 100% | 100% | 193% | ▲ | 100% | 101% | 100% | 99% | 100% |
| 20241007 | 1,049 | 1,053 | 1,049 | 1,051 | 2,100 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241008 | 1,054 | 1,057 | 1,051 | 1,052 | 3,400 | 1 | 100% | 100% | 162% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241009 | 1,053 | 1,057 | 1,053 | 1,055 | 1,600 | 3 | 100% | 100% | 47% | ▲▲ | 100% | 99% | 99% | 100% | 101% |
| 20241010 | 1,058 | 1,060 | 1,056 | 1,059 | 2,700 | 4 | 100% | 100% | 169% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241011 | 1,051 | 1,055 | 1,051 | 1,051 | 4,300 | -8 | 99% | 100% | 159% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241015 | 1,051 | 1,051 | 1,046 | 1,048 | 3,900 | -3 | 100% | 100% | 91% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241016 | 1,048 | 1,049 | 1,047 | 1,048 | 1,700 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241017 | 1,046 | 1,048 | 1,042 | 1,048 | 2,800 | 0 | 100% | 100% | 165% | -- | 100% | 99% | 99% | 99% | 100% |
| 20241018 | 1,050 | 1,050 | 1,044 | 1,049 | 2,000 | 1 | 100% | 100% | 71% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241021 | 1,045 | 1,047 | 1,041 | 1,047 | 2,200 | -2 | 100% | 100% | 110% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241022 | 1,047 | 1,050 | 1,044 | 1,050 | 2,200 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241023 | 1,049 | 1,049 | 1,044 | 1,044 | 700 | -6 | 99% | 100% | 32% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241024 | 1,043 | 1,044 | 1,042 | 1,042 | 1,200 | -2 | 100% | 100% | 171% | ▼▼ | 99% | 100% | 100% | 98% | 100% |
| 20241025 | 1,042 | 1,042 | 1,035 | 1,035 | 3,100 | -7 | 99% | 99% | 258% | ▼▼▼ | 101% | 101% | 100% | 98% | 100% |
| 20241028 | 1,036 | 1,049 | 1,035 | 1,049 | 2,900 | 14 | 101% | 101% | 94% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241029 | 1,040 | 1,049 | 1,040 | 1,043 | 1,300 | -6 | 99% | 100% | 45% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241030 | 1,049 | 1,049 | 1,043 | 1,044 | 900 | 1 | 100% | 100% | 69% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241031 | 1,047 | 1,047 | 1,042 | 1,046 | 1,600 | 2 | 100% | 100% | 178% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241101 | 1,042 | 1,043 | 1,040 | 1,043 | 1,500 | -3 | 100% | 100% | 94% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241105 | 1,042 | 1,042 | 1,042 | 1,042 | 900 | -1 | 100% | 100% | 60% | ▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20241106 | 1,041 | 1,042 | 1,037 | 1,039 | 2,500 | -3 | 100% | 100% | 278% | ▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241107 | 1,039 | 1,040 | 1,038 | 1,038 | 2,000 | -1 | 100% | 100% | 80% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241108 | 1,038 | 1,044 | 1,037 | 1,038 | 2,700 | 0 | 100% | 100% | 135% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241111 | 1,037 | 1,037 | 1,034 | 1,034 | 3,100 | -4 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241112 | 1,035 | 1,041 | 1,035 | 1,035 | 900 | 1 | 100% | 100% | 29% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241113 | 1,035 | 1,041 | 1,035 | 1,037 | 500 | 2 | 100% | 100% | 56% | ▲▲ | 100% | 100% | 100% | 99% | 100% |
| 20241114 | 1,037 | 1,037 | 1,036 | 1,036 | 900 | -1 | 100% | 100% | 180% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241115 | 1,035 | 1,036 | 1,034 | 1,035 | 1,000 | -1 | 100% | 100% | 111% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241118 | 1,033 | 1,037 | 1,033 | 1,037 | 1,100 | 2 | 100% | 100% | 110% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241119 | 1,039 | 1,040 | 1,033 | 1,040 | 1,600 | 3 | 100% | 100% | 145% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241120 | 1,035 | 1,039 | 1,034 | 1,034 | 1,100 | -6 | 99% | 100% | 69% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241121 | 1,035 | 1,035 | 1,034 | 1,034 | 800 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241122 | 1,034 | 1,036 | 1,033 | 1,033 | 1,300 | -1 | 100% | 100% | 163% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241125 | 1,034 | 1,036 | 1,031 | 1,036 | 5,000 | 3 | 100% | 100% | 385% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241126 | 1,034 | 1,034 | 1,031 | 1,031 | 1,800 | -5 | 100% | 100% | 36% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241127 | 1,031 | 1,031 | 1,030 | 1,030 | 3,200 | -1 | 100% | 100% | 178% | ▼▼ | 101% | 101% | 100% | 98% | 100% |
| 20241128 | 1,026 | 1,037 | 1,026 | 1,033 | 3,700 | 3 | 100% | 101% | 116% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 1,026 | 1,040 | 1,025 | 1,029 | 4,000 | -4 | 100% | 100% | 108% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 1,029 | 1,036 | 1,028 | 1,033 | 1,800 | 4 | 100% | 100% | 45% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20241203 | 1,034 | 1,034 | 1,029 | 1,032 | 2,800 | -1 | 100% | 100% | 156% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241204 | 1,030 | 1,031 | 1,030 | 1,031 | 1,700 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 99% | 99% | 99% | 100% |
| 20241205 | 1,031 | 1,032 | 1,026 | 1,027 | 4,000 | -4 | 100% | 100% | 235% | ▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241206 | 1,028 | 1,029 | 1,027 | 1,027 | 2,300 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 1,027 | 1,027 | 1,025 | 1,025 | 3,800 | -2 | 100% | 100% | 165% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 1,025 | 1,026 | 1,023 | 1,023 | 2,900 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 1,023 | 1,026 | 1,023 | 1,023 | 2,900 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 1,023 | 1,027 | 1,022 | 1,025 | 4,100 | 2 | 100% | 100% | 141% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 1,026 | 1,027 | 1,023 | 1,024 | 1,300 | -1 | 100% | 100% | 32% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 1,024 | 1,025 | 1,024 | 1,024 | 1,700 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 1,024 | 1,025 | 1,024 | 1,025 | 2,500 | 1 | 100% | 100% | 147% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 1,025 | 1,026 | 1,023 | 1,025 | 3,600 | 0 | 100% | 100% | 144% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 1,022 | 1,025 | 1,022 | 1,023 | 2,700 | -2 | 100% | 100% | 75% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 1,023 | 1,024 | 1,022 | 1,024 | 2,400 | 1 | 100% | 100% | 89% | ▲ | % | % | % | 99% | 100% |
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 | 0 | 8,700 | 0 | 3,500 | 0 | 5,200 |
| 2024-12-06 | 0 | 7,900 | 0 | 3,200 | 0 | 4,700 |
| 2024-11-29 | 0 | 7,800 | 0 | 3,200 | 0 | 4,600 |
| 2024-11-22 | 0 | 7,100 | 0 | 3,200 | 0 | 3,900 |
| 2024-11-15 | 0 | 7,000 | 0 | 3,200 | 0 | 3,800 |
| 2024-11-08 | 0 | 7,300 | 0 | 4,200 | 0 | 3,100 |
| 2024-11-01 | 0 | 7,700 | 0 | 4,500 | 0 | 3,200 |
| 2024-10-25 | 0 | 7,000 | 0 | 4,400 | 0 | 2,600 |
| 2024-10-18 | 0 | 7,200 | 0 | 4,600 | 0 | 2,600 |
| 2024-10-11 | 0 | 8,400 | 0 | 4,900 | 0 | 3,500 |
| 2024-10-04 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-09-27 | 0 | 8,700 | 0 | 5,400 | 0 | 3,300 |
| 2024-09-20 | 0 | 8,000 | 0 | 4,700 | 0 | 3,300 |
| 2024-09-13 | 0 | 6,800 | 0 | 4,000 | 0 | 2,800 |
| 2024-09-06 | 0 | 6,200 | 0 | 3,600 | 0 | 2,600 |
| 2024-08-30 | 0 | 6,400 | 0 | 2,900 | 0 | 3,500 |
| 2024-08-23 | 0 | 11,100 | 0 | 2,000 | 0 | 9,100 |
| 2024-08-16 | 0 | 13,700 | 0 | 2,900 | 0 | 10,800 |
| 2024-08-09 | 0 | 13,500 | 0 | 3,000 | 0 | 10,500 |
| 2024-08-02 | 0 | 16,200 | 0 | 4,500 | 0 | 11,700 |
| 2024-07-26 | 0 | 16,400 | 0 | 5,800 | 0 | 10,600 |
| 2024-07-19 | 0 | 17,200 | 0 | 4,400 | 0 | 12,800 |
| 2024-07-12 | 0 | 25,400 | 0 | 4,600 | 0 | 20,800 |
| 2024-07-05 | 0 | 25,800 | 0 | 5,400 | 0 | 20,400 |
| 2024-06-28 | 0 | 28,600 | 0 | 7,300 | 0 | 21,300 |
| 2024-06-21 | 0 | 29,500 | 0 | 7,800 | 0 | 21,700 |
| 2024-06-14 | 0 | 31,900 | 0 | 7,800 | 0 | 24,100 |
| 2024-06-07 | 0 | 34,700 | 0 | 7,800 | 0 | 26,900 |
| 2024-05-31 | 0 | 33,400 | 0 | 8,300 | 0 | 25,100 |
| 2024-05-24 | 0 | 32,400 | 0 | 8,500 | 0 | 23,900 |
| 2024-05-17 | 0 | 30,200 | 0 | 8,100 | 0 | 22,100 |
| 2024-05-10 | 0 | 33,700 | 0 | 9,200 | 0 | 24,500 |
| 2024-05-02 | 0 | 31,500 | 0 | 9,000 | 0 | 22,500 |
| 2024-04-26 | 0 | 30,400 | 0 | 8,600 | 0 | 21,800 |
| 2024-04-19 | 0 | 28,900 | 0 | 9,800 | 0 | 19,100 |
| 2024-04-12 | 0 | 24,400 | 0 | 8,300 | 0 | 16,100 |
| 2024-04-05 | 0 | 23,500 | 0 | 8,000 | 0 | 15,500 |
| 2024-03-29 | 0 | 22,100 | 0 | 6,900 | 0 | 15,200 |
| 2024-03-22 | 0 | 21,700 | 0 | 9,000 | 0 | 12,700 |
| 2024-03-15 | 0 | 18,600 | 0 | 8,700 | 0 | 9,900 |
| 2024-03-08 | 0 | 15,500 | 0 | 8,600 | 0 | 6,900 |
| 2024-03-01 | 0 | 13,600 | 0 | 8,500 | 0 | 5,100 |
| 2024-02-22 | 0 | 13,400 | 0 | 8,400 | 0 | 5,000 |
| 2024-02-16 | 0 | 13,400 | 0 | 9,000 | 0 | 4,400 |
| 2024-02-09 | 0 | 13,300 | 0 | 8,400 | 0 | 4,900 |
| 2024-02-02 | 0 | 12,700 | 0 | 8,300 | 0 | 4,400 |
| 2024-01-26 | 0 | 12,400 | 0 | 8,200 | 0 | 4,200 |
| 2024-01-19 | 0 | 12,200 | 0 | 8,100 | 0 | 4,100 |
| 2024-01-12 | 0 | 11,000 | 0 | 6,500 | 0 | 4,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 魚喜 | 特別損失の計上及び業績予想と実績値の差異に関するお知らせ |
| 20241011 | 15:00 | 魚喜 | 2025年2月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | 魚喜 | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 魚喜 | 株主優待制度の変更に関するお知らせ |
| 20240412 | 15:00 | 魚喜 | 2024年2月期 決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | 魚喜 | 役員人事に関するお知らせ |
| 20240411 | 15:00 | 魚喜 | 定款の一部変更に関するお知らせ |
| 20240112 | 15:00 | 魚喜 | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2683 | 1 | 魚喜 | 2024-12-21 17:23:08 |
| 2683 | 2 | 魚喜 | IR情報 | 届出と発表 | 中間・期末報告書 | 2024-06-19 01:35:38 |
| 2683 | 2 | 魚喜 | IR情報 | 届出と発表 | 有価証券報告書 | 2024-06-19 01:35:37 |
| 2683 | 2 | 魚喜 | IR情報 | 届出と発表 | その他の適時開示書類 | 2024-06-19 01:35:36 |
| 2683 | 2 | 魚喜 | IR情報 | 届出と発表 | 決算短信 | 2024-06-19 01:35:35 |
| 2683 | 2 | 魚喜 | IR情報 | 届出と発表・電子公告・株価情報・株主総会情報・その他のご案内 | 2024-06-14 09:55:03 |
| 2683 | 2 | 魚喜 | IR情報 | 連結決算の概要・個別決算の概要連結キャッシュフローの推移・連結今期予想 | 2024-06-14 09:55:02 |
| 2683 | 3 | 魚喜 | 会社概要 | お知らせ | 2024-06-18 05:58:23 |