| 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 | 1,022 | 1,022 | 1,019 | 1,019 | 300 | -1 | 100% | 100% | 30% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20250311 | 1,019 | 1,019 | 1,015 | 1,015 | 1,300 | -4 | 100% | 100% | 433% | ▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20250312 | 1,018 | 1,019 | 1,015 | 1,015 | 600 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 103% | 97% | 100% |
| 20250313 | 1,016 | 1,017 | 1,015 | 1,016 | 800 | 1 | 100% | 100% | 133% | ▲ | 100% | 100% | 103% | 98% | 100% |
| 20250314 | 1,018 | 1,018 | 1,016 | 1,017 | 800 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 102% | 98% | 100% |
| 20250317 | 1,020 | 1,020 | 1,017 | 1,019 | 900 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 101% | 102% | 98% | 100% |
| 20250318 | 1,021 | 1,021 | 1,018 | 1,020 | 2,000 | 1 | 100% | 100% | 222% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 100% |
| 20250319 | 1,020 | 1,029 | 1,017 | 1,023 | 1,300 | 3 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20250321 | 1,024 | 1,027 | 1,022 | 1,022 | 900 | -1 | 100% | 100% | 69% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250324 | 1,027 | 1,040 | 1,023 | 1,027 | 2,700 | 5 | 100% | 100% | 300% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20250325 | 1,035 | 1,035 | 1,027 | 1,033 | 1,300 | 6 | 101% | 100% | 48% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20250326 | 1,034 | 1,034 | 1,033 | 1,033 | 600 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 100% | 100% | 102% |
| 20250327 | 1,035 | 1,036 | 1,032 | 1,032 | 1,500 | -1 | 100% | 100% | 250% | ▼ | 101% | 100% | 101% | 100% | 102% |
| 20250328 | 1,031 | 1,040 | 1,031 | 1,040 | 1,100 | 8 | 101% | 101% | 73% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250331 | 1,042 | 1,049 | 1,036 | 1,042 | 2,700 | 2 | 100% | 100% | 245% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250401 | 1,040 | 1,044 | 1,034 | 1,044 | 1,200 | 2 | 100% | 100% | 44% | ▲▲▲ | 99% | 96% | 100% | 100% | 103% |
| 20250402 | 1,049 | 1,049 | 1,036 | 1,036 | 1,300 | -8 | 99% | 99% | 108% | ▼ | 100% | 97% | 101% | 99% | 102% |
| 20250403 | 1,032 | 1,046 | 1,030 | 1,031 | 2,200 | -5 | 100% | 100% | 169% | ▼▼ | 101% | 98% | 101% | 99% | 102% |
| 20250404 | 1,030 | 1,040 | 1,023 | 1,040 | 1,600 | 9 | 101% | 101% | 73% | ▲ | 101% | 102% | 104% | 100% | 102% |
| 20250408 | 1,002 | 1,014 | 1,002 | 1,011 | 3,100 | -29 | 97% | 101% | 194% | ▼ | 99% | 103% | 104% | 97% | 100% |
| 20250409 | 1,011 | 1,011 | 1,002 | 1,004 | 1,500 | -7 | 99% | 99% | 48% | ▼▼ | 99% | 103% | 104% | 96% | 100% |
| 20250410 | 1,010 | 1,090 | 988 | 1,001 | 70,200 | -3 | 100% | 99% | 4680% | ▼▼▼ | 101% | 103% | 105% | 96% | 100% |
| 20250411 | 998 | 1,009 | 992 | 1,008 | 6,800 | 7 | 101% | 101% | 10% | ▲ | 101% | 102% | 104% | 97% | 101% |
| 20250414 | 1,008 | 1,020 | 1,000 | 1,019 | 4,700 | 11 | 101% | 101% | 69% | ▲▲ | 101% | 101% | 103% | 98% | 102% |
| 20250415 | 1,025 | 1,040 | 1,022 | 1,040 | 4,000 | 21 | 102% | 101% | 85% | ▲▲▲ | 99% | 99% | 101% | 100% | 104% |
| 20250416 | 1,040 | 1,040 | 1,029 | 1,029 | 1,000 | -11 | 99% | 99% | 25% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20250417 | 1,030 | 1,030 | 1,029 | 1,030 | 400 | 1 | 100% | 100% | 40% | ▲ | 99% | 100% | 101% | 99% | 103% |
| 20250418 | 1,036 | 1,036 | 1,029 | 1,029 | 1,300 | -1 | 100% | 99% | 325% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20250421 | 1,026 | 1,038 | 1,026 | 1,031 | 800 | 2 | 100% | 100% | 62% | ▲ | 99% | 101% | 102% | 99% | 103% |
| 20250422 | 1,032 | 1,032 | 1,023 | 1,023 | 1,100 | -8 | 99% | 99% | 138% | ▼ | 99% | 101% | 101% | 98% | 102% |
| 20250423 | 1,037 | 1,040 | 1,026 | 1,030 | 1,800 | 7 | 101% | 99% | 164% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250424 | 1,044 | 1,044 | 1,040 | 1,040 | 1,000 | 10 | 101% | 100% | 56% | ▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250425 | 1,037 | 1,037 | 1,037 | 1,037 | 900 | -3 | 100% | 100% | 90% | ▼ | 101% | 101% | 101% | 99% | 104% |
| 20250428 | 1,037 | 1,043 | 1,034 | 1,043 | 1,200 | 6 | 101% | 101% | 133% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250430 | 1,047 | 1,049 | 1,043 | 1,043 | 2,400 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 101% | 100% | 104% |
| 20250501 | 1,040 | 1,045 | 1,038 | 1,045 | 700 | 2 | 100% | 100% | 29% | ▲ | 99% | 100% | 101% | 100% | 104% |
| 20250502 | 1,045 | 1,045 | 1,039 | 1,039 | 400 | -6 | 99% | 99% | 57% | ▼ | 100% | 101% | 102% | 99% | 104% |
| 20250507 | 1,039 | 1,044 | 1,039 | 1,044 | 2,000 | 5 | 100% | 100% | 500% | ▲ | 101% | 100% | 101% | 100% | 104% |
| 20250508 | 1,045 | 1,054 | 1,045 | 1,051 | 2,800 | 7 | 101% | 101% | 140% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250509 | 1,051 | 1,053 | 1,046 | 1,046 | 2,500 | -5 | 100% | 100% | 89% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20250512 | 1,054 | 1,055 | 1,044 | 1,045 | 1,700 | -1 | 100% | 99% | 68% | ▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20250513 | 1,053 | 1,053 | 1,050 | 1,050 | 1,500 | 5 | 100% | 100% | 88% | ▲ | 100% | 99% | 101% | 100% | 104% |
| 20250514 | 1,051 | 1,053 | 1,049 | 1,050 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 101% | 100% | 103% |
| 20250515 | 1,049 | 1,051 | 1,049 | 1,051 | 800 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250516 | 1,052 | 1,053 | 1,050 | 1,050 | 1,200 | -1 | 100% | 100% | 150% | ▼ | 99% | 100% | 101% | 100% | 103% |
| 20250519 | 1,051 | 1,189 | 1,036 | 1,040 | 99,100 | -10 | 99% | 99% | 8258% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20250520 | 1,041 | 1,041 | 1,039 | 1,040 | 2,500 | 0 | 100% | 100% | 3% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250521 | 1,040 | 1,040 | 1,036 | 1,037 | 1,800 | -3 | 100% | 100% | 72% | ▼ | 101% | 100% | 101% | 99% | 101% |
| 20250522 | 1,039 | 1,046 | 1,038 | 1,046 | 1,300 | 9 | 101% | 101% | 72% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20250523 | 1,046 | 1,054 | 1,032 | 1,033 | 7,000 | -13 | 99% | 99% | 538% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20250526 | 1,041 | 1,041 | 1,041 | 1,041 | 500 | 8 | 101% | 100% | 7% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20250527 | 1,036 | 1,044 | 1,034 | 1,034 | 2,100 | -7 | 99% | 100% | 420% | ▼ | 99% | 101% | 0% | 98% | 100% |
| 20250528 | 1,044 | 1,044 | 1,034 | 1,035 | 1,700 | 1 | 100% | 99% | 81% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20250529 | 1,042 | 1,046 | 1,041 | 1,046 | 700 | 11 | 101% | 100% | 41% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250530 | 1,051 | 1,051 | 1,040 | 1,049 | 2,500 | 3 | 100% | 100% | 357% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20250602 | 1,050 | 1,053 | 1,050 | 1,053 | 1,300 | 4 | 100% | 100% | 52% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20250603 | 1,053 | 1,057 | 1,048 | 1,057 | 800 | 4 | 100% | 100% | 62% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20250604 | 1,057 | 1,059 | 1,043 | 1,043 | 1,400 | -14 | 99% | 99% | 175% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 1,046 | 1,050 | 1,044 | 1,049 | 700 | 6 | 101% | 100% | 50% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 1,048 | 1,050 | 1,048 | 1,050 | 400 | 1 | 100% | 100% | 57% | ▲▲ | % | % | % | 99% | 102% |
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 | 0 | 19,000 | 0 | 4,100 | 0 | 14,900 |
| 2025-05-23 | 0 | 19,200 | 0 | 4,200 | 0 | 15,000 |
| 2025-05-16 | 0 | 13,700 | 0 | 2,800 | 0 | 10,900 |
| 2025-05-09 | 0 | 13,100 | 0 | 2,800 | 0 | 10,300 |
| 2025-05-02 | 0 | 14,000 | 0 | 2,800 | 0 | 11,200 |
| 2025-04-25 | 0 | 14,000 | 0 | 2,600 | 0 | 11,400 |
| 2025-04-18 | 0 | 14,200 | 0 | 1,900 | 0 | 12,300 |
| 2025-04-11 | 0 | 12,400 | 0 | 2,000 | 0 | 10,400 |
| 2025-04-04 | 0 | 11,600 | 0 | 1,900 | 0 | 9,700 |
| 2025-03-28 | 0 | 10,400 | 0 | 2,300 | 0 | 8,100 |
| 2025-03-21 | 0 | 10,700 | 0 | 2,400 | 0 | 8,300 |
| 2025-03-14 | 0 | 10,600 | 0 | 2,300 | 0 | 8,300 |
| 2025-03-07 | 0 | 10,100 | 0 | 2,100 | 0 | 8,000 |
| 2025-02-28 | 0 | 11,000 | 0 | 2,600 | 0 | 8,400 |
| 2025-02-21 | 0 | 11,500 | 0 | 2,600 | 0 | 8,900 |
| 2025-02-14 | 0 | 9,600 | 0 | 2,200 | 0 | 7,400 |
| 2025-02-07 | 0 | 9,800 | 0 | 2,300 | 0 | 7,500 |
| 2025-01-31 | 0 | 10,000 | 0 | 2,600 | 0 | 7,400 |
| 2025-01-24 | 0 | 9,900 | 0 | 2,600 | 0 | 7,300 |
| 2025-01-17 | 0 | 10,300 | 0 | 2,600 | 0 | 7,700 |
| 2025-01-10 | 0 | 10,100 | 0 | 2,600 | 0 | 7,500 |
| 2024-12-27 | 0 | 11,500 | 0 | 2,600 | 0 | 8,900 |
| 2024-12-20 | 0 | 10,800 | 0 | 3,500 | 0 | 7,300 |
| 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 |
|---|---|---|---|
| 20250414 | 11:00 | 魚喜 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式取得終了に関するお知らせ |
| 20250411 | 15:30 | 魚喜 | 2025年2月期 決算短信〔日本基準〕（連結） |
| 20250411 | 16:30 | 魚喜 | 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20250410 | 15:30 | 魚喜 | 業績予想の修正に関するお知らせ |
| 20250410 | 15:30 | 魚喜 | 役員人事に関するお知らせ |
| 20250410 | 15:30 | 魚喜 | 剰余金の配当に関するお知らせ |
| 20250114 | 15:00 | 魚喜 | 2025年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 16:26:40 |
| 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 |