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 | 6,230 | 6,350 | 6,230 | 6,350 | 1,800 | 60 | 101% | 102% | 86% | ▲ | 99% | 101% | 116% | 97% | 109% |
20250311 | 6,340 | 6,350 | 6,260 | 6,300 | 1,800 | -50 | 99% | 99% | 100% | ▼ | 100% | 102% | 117% | 96% | 108% |
20250312 | 6,290 | 6,360 | 6,270 | 6,270 | 1,000 | -30 | 100% | 100% | 56% | ▼▼ | 99% | 109% | 117% | 96% | 108% |
20250313 | 6,290 | 6,340 | 6,250 | 6,250 | 1,000 | -20 | 100% | 99% | 100% | ▼▼▼ | 100% | 111% | 115% | 95% | 106% |
20250314 | 6,250 | 6,420 | 6,210 | 6,230 | 3,400 | -20 | 100% | 100% | 340% | ▼▼▼▼ | 102% | 113% | 114% | 95% | 105% |
20250317 | 6,320 | 6,430 | 6,270 | 6,430 | 1,800 | 200 | 103% | 102% | 53% | ▲ | 99% | 116% | 111% | 98% | 108% |
20250318 | 6,490 | 6,490 | 6,430 | 6,430 | 1,700 | 0 | 100% | 99% | 94% | -- | 106% | 116% | 112% | 98% | 107% |
20250319 | 6,490 | 6,880 | 6,490 | 6,880 | 6,700 | 450 | 107% | 106% | 394% | ▲ | 100% | 106% | 107% | 100% | 114% |
20250321 | 6,900 | 7,090 | 6,900 | 6,910 | 7,400 | 30 | 100% | 100% | 110% | ▲▲ | 100% | 103% | 114% | 100% | 112% |
20250324 | 7,140 | 7,160 | 6,950 | 7,140 | 6,800 | 230 | 103% | 100% | 92% | ▲▲▲ | 103% | 101% | 123% | 100% | 116% |
20250325 | 7,250 | 7,680 | 7,150 | 7,500 | 13,800 | 360 | 105% | 103% | 203% | ▲▲▲▲ | 96% | 96% | 120% | 100% | 121% |
20250326 | 7,480 | 7,480 | 7,150 | 7,170 | 7,700 | -330 | 96% | 96% | 56% | ▼ | 101% | 100% | 125% | 96% | 116% |
20250327 | 7,180 | 7,300 | 7,180 | 7,280 | 2,000 | 110 | 102% | 101% | 26% | ▲ | 104% | 102% | 126% | 97% | 118% |
20250328 | 7,080 | 7,330 | 7,080 | 7,330 | 4,400 | 50 | 101% | 104% | 220% | ▲▲ | 97% | 97% | 125% | 98% | 119% |
20250331 | 7,170 | 7,300 | 6,930 | 6,960 | 6,700 | -370 | 95% | 97% | 152% | ▼ | 103% | 95% | 128% | 93% | 112% |
20250401 | 6,970 | 7,290 | 6,970 | 7,210 | 7,400 | 250 | 104% | 103% | 110% | ▲ | 100% | 92% | 125% | 96% | 116% |
20250402 | 7,210 | 7,220 | 7,120 | 7,200 | 1,900 | -10 | 100% | 100% | 26% | ▼ | 101% | 96% | 131% | 96% | 116% |
20250403 | 6,880 | 7,160 | 6,700 | 6,950 | 6,100 | -250 | 97% | 101% | 321% | ▼▼ | 96% | 100% | 132% | 93% | 112% |
20250404 | 6,820 | 6,890 | 6,280 | 6,560 | 14,100 | -390 | 94% | 96% | 231% | ▼▼▼ | 102% | 105% | 138% | 87% | 105% |
20250408 | 6,500 | 6,710 | 6,470 | 6,600 | 1,700 | 40 | 101% | 102% | 12% | ▲ | 101% | 111% | 174% | 88% | 106% |
20250409 | 6,340 | 6,500 | 6,300 | 6,420 | 2,500 | -180 | 97% | 101% | 147% | ▼ | 99% | 106% | 166% | 86% | 103% |
20250410 | 6,620 | 6,780 | 6,560 | 6,580 | 4,400 | 160 | 102% | 99% | 176% | ▲ | 105% | 112% | 203% | 88% | 106% |
20250411 | 6,500 | 6,830 | 6,500 | 6,810 | 2,800 | 230 | 103% | 105% | 64% | ▲▲ | 90% | 106% | 188% | 91% | 109% |
20250414 | 7,010 | 7,040 | 6,280 | 6,320 | 11,300 | -490 | 93% | 90% | 404% | ▼ | 108% | 125% | 203% | 84% | 101% |
20250415 | 6,500 | 7,120 | 6,500 | 7,040 | 11,500 | 720 | 111% | 108% | 102% | ▲ | 99% | 127% | 188% | 94% | 111% |
20250416 | 7,030 | 7,040 | 6,690 | 6,990 | 4,600 | -50 | 99% | 99% | 40% | ▼ | 104% | 128% | 189% | 93% | 111% |
20250417 | 6,990 | 7,280 | 6,880 | 7,280 | 7,300 | 290 | 104% | 104% | 159% | ▲ | 101% | 112% | 180% | 97% | 115% |
20250418 | 7,320 | 7,480 | 7,300 | 7,410 | 4,100 | 130 | 102% | 101% | 56% | ▲▲ | 110% | 111% | 178% | 99% | 117% |
20250421 | 7,410 | 8,380 | 7,410 | 8,130 | 43,700 | 720 | 110% | 110% | 1066% | ▲▲▲ | 104% | 97% | 157% | 100% | 129% |
20250422 | 8,580 | 9,630 | 8,450 | 8,940 | 109,800 | 810 | 110% | 104% | 251% | ▲▲▲▲ | 94% | 97% | 153% | 100% | 141% |
20250423 | 8,790 | 8,790 | 8,020 | 8,220 | 48,600 | -720 | 92% | 94% | 44% | ▼ | 101% | 110% | 166% | 92% | 130% |
20250424 | 8,140 | 8,820 | 8,040 | 8,200 | 27,000 | -20 | 100% | 101% | 56% | ▼▼ | 98% | 109% | 164% | 92% | 130% |
20250425 | 8,240 | 8,300 | 8,040 | 8,040 | 12,100 | -160 | 98% | 98% | 45% | ▼▼▼ | 104% | 119% | 167% | 90% | 127% |
20250428 | 8,050 | 8,450 | 8,050 | 8,340 | 10,000 | 300 | 104% | 104% | 83% | ▲ | 102% | 114% | 160% | 93% | 132% |
20250430 | 8,400 | 8,720 | 8,340 | 8,560 | 15,200 | 220 | 103% | 102% | 152% | ▲▲ | 104% | 127% | 156% | 96% | 135% |
20250501 | 8,650 | 9,200 | 8,560 | 8,990 | 25,000 | 430 | 105% | 104% | 164% | ▲▲▲ | 96% | 146% | 149% | 100% | 142% |
20250502 | 9,060 | 9,180 | 8,710 | 8,720 | 15,700 | -270 | 97% | 96% | 63% | ▼ | 107% | 147% | 150% | 97% | 138% |
20250507 | 8,960 | 9,850 | 8,960 | 9,550 | 32,400 | 830 | 110% | 107% | 206% | ▲ | 98% | 121% | 129% | 100% | 151% |
20250508 | 9,700 | 9,840 | 9,190 | 9,520 | 28,600 | -30 | 100% | 98% | 88% | ▼ | 100% | 107% | 113% | 100% | 151% |
20250509 | 11,020 | 11,020 | 11,020 | 11,020 | 9,900 | 1,500 | 116% | 100% | 35% | ▲ | 117% | 107% | 126% | 100% | 174% |
20250512 | 11,290 | 13,980 | 10,600 | 13,200 | 197,700 | 2,180 | 120% | 117% | 1997% | ▲▲ | 91% | 93% | 111% | 100% | 209% |
20250513 | 12,910 | 12,910 | 11,010 | 11,710 | 113,700 | -1,490 | 89% | 91% | 58% | ▼ | 95% | 100% | 119% | 89% | 185% |
20250514 | 12,010 | 12,200 | 10,840 | 11,380 | 45,400 | -330 | 97% | 95% | 40% | ▼▼ | 106% | 122% | 129% | 86% | 180% |
20250515 | 11,080 | 12,200 | 11,080 | 11,800 | 50,400 | 420 | 104% | 106% | 111% | ▲ | 101% | 113% | 120% | 89% | 169% |
20250516 | 11,900 | 12,980 | 11,750 | 12,060 | 48,700 | 260 | 102% | 101% | 97% | ▲▲ | 95% | 102% | 118% | 91% | 173% |
20250519 | 12,100 | 12,100 | 11,400 | 11,470 | 32,400 | -590 | 95% | 95% | 67% | ▼ | 101% | 88% | 119% | 87% | 158% |
20250520 | 12,000 | 12,640 | 11,830 | 12,070 | 44,100 | 600 | 105% | 101% | 136% | ▲ | 112% | 88% | 119% | 91% | 163% |
20250521 | 11,990 | 13,480 | 11,990 | 13,480 | 74,800 | 1,410 | 112% | 112% | 170% | ▲▲ | 99% | 88% | 115% | 100% | 168% |
20250522 | 12,410 | 12,950 | 11,900 | 12,300 | 69,700 | -1,180 | 91% | 99% | 93% | ▼ | 91% | 102% | 124% | 91% | 153% |
20250523 | 11,550 | 11,880 | 10,200 | 10,510 | 88,500 | -1,790 | 85% | 91% | 127% | ▼▼ | 102% | 115% | 0% | 78% | 131% |
20250526 | 10,210 | 10,380 | 9,470 | 10,380 | 89,700 | -130 | 99% | 102% | 101% | ▼▼▼ | 98% | 110% | 0% | 77% | 129% |
20250527 | 10,700 | 10,790 | 10,020 | 10,500 | 55,800 | 120 | 101% | 98% | 62% | ▲ | 105% | 116% | 0% | 78% | 131% |
20250528 | 10,350 | 11,170 | 10,200 | 10,870 | 49,400 | 370 | 104% | 105% | 89% | ▲▲ | 108% | 114% | 0% | 81% | 130% |
20250529 | 10,920 | 11,860 | 10,920 | 11,790 | 55,100 | 920 | 108% | 108% | 112% | ▲▲▲ | 98% | 104% | 0% | 87% | 138% |
20250530 | 12,000 | 12,650 | 11,690 | 11,760 | 61,300 | -30 | 100% | 98% | 111% | ▼ | 97% | 121% | 0% | 87% | 135% |
20250602 | 11,750 | 11,750 | 11,300 | 11,390 | 23,700 | -370 | 97% | 97% | 39% | ▼▼ | 106% | 126% | 0% | 84% | 131% |
20250603 | 11,290 | 12,070 | 11,290 | 12,000 | 31,300 | 610 | 105% | 106% | 132% | ▲ | 103% | 0% | 0% | 89% | 126% |
20250604 | 12,150 | 12,650 | 11,940 | 12,500 | 48,700 | 500 | 104% | 103% | 156% | ▲▲ | 97% | 0% | 0% | 93% | 131% |
20250605 | 12,690 | 12,700 | 12,270 | 12,310 | 32,400 | -190 | 98% | 97% | 67% | ▼ | 121% | 0% | 0% | 91% | 119% |
20250606 | 11,770 | 14,500 | 11,770 | 14,270 | 150,300 | 1,960 | 116% | 121% | 464% | ▲ | % | % | % | 100% | 137% |
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 | 100 | 48,600 | 100 | 23,000 | 0 | 25,600 |
2025-05-23 | 1,800 | 41,300 | 1,800 | 17,700 | 0 | 23,600 |
2025-05-16 | 100 | 43,400 | 100 | 20,600 | 0 | 22,800 |
2025-05-09 | 300 | 34,300 | 300 | 15,800 | 0 | 18,500 |
2025-05-02 | 0 | 27,600 | 0 | 11,400 | 0 | 16,200 |
2025-04-25 | 0 | 26,800 | 0 | 10,800 | 0 | 16,000 |
2025-04-18 | 0 | 14,200 | 0 | 5,200 | 0 | 9,000 |
2025-04-11 | 0 | 13,500 | 0 | 5,400 | 0 | 8,100 |
2025-04-04 | 0 | 12,900 | 0 | 6,100 | 0 | 6,800 |
2025-03-28 | 0 | 18,500 | 0 | 8,300 | 0 | 10,200 |
2025-03-21 | 0 | 18,700 | 0 | 10,600 | 0 | 8,100 |
2025-03-14 | 0 | 15,800 | 0 | 7,500 | 0 | 8,300 |
2025-03-07 | 0 | 16,100 | 0 | 7,800 | 0 | 8,300 |
2025-02-28 | 0 | 17,000 | 0 | 8,500 | 0 | 8,500 |
2025-02-21 | 0 | 19,100 | 0 | 10,800 | 0 | 8,300 |
2025-02-14 | 0 | 12,900 | 0 | 3,900 | 0 | 9,000 |
2025-02-07 | 0 | 14,300 | 0 | 4,700 | 0 | 9,600 |
2025-01-31 | 0 | 13,300 | 0 | 4,300 | 0 | 9,000 |
2025-01-24 | 0 | 11,500 | 0 | 3,100 | 0 | 8,400 |
2025-01-17 | 0 | 10,400 | 0 | 2,800 | 0 | 7,600 |
2025-01-10 | 0 | 9,400 | 0 | 1,700 | 0 | 7,700 |
2024-12-27 | 0 | 8,100 | 0 | 1,500 | 0 | 6,600 |
2024-12-20 | 0 | 11,000 | 0 | 2,000 | 0 | 9,000 |
2024-12-13 | 0 | 12,900 | 0 | 2,700 | 0 | 10,200 |
2024-12-06 | 0 | 13,600 | 0 | 2,500 | 0 | 11,100 |
2024-11-29 | 0 | 14,800 | 0 | 2,700 | 0 | 12,100 |
2024-11-22 | 0 | 14,400 | 0 | 3,000 | 0 | 11,400 |
2024-11-15 | 0 | 9,100 | 0 | 2,600 | 0 | 6,500 |
2024-11-08 | 0 | 11,500 | 0 | 3,300 | 0 | 8,200 |
2024-11-01 | 0 | 11,700 | 0 | 3,500 | 0 | 8,200 |
2024-10-25 | 0 | 13,800 | 0 | 5,100 | 0 | 8,700 |
2024-10-18 | 0 | 11,400 | 0 | 5,100 | 0 | 6,300 |
2024-10-11 | 0 | 10,700 | 0 | 5,000 | 0 | 5,700 |
2024-10-04 | 0 | 10,800 | 0 | 4,400 | 0 | 6,400 |
2024-09-27 | 0 | 12,000 | 0 | 4,200 | 0 | 7,800 |
2024-09-20 | 0 | 11,100 | 0 | 4,300 | 0 | 6,800 |
2024-09-13 | 0 | 12,800 | 0 | 4,100 | 0 | 8,700 |
2024-09-06 | 0 | 13,500 | 0 | 2,800 | 0 | 10,700 |
2024-08-30 | 0 | 9,900 | 0 | 2,400 | 0 | 7,500 |
2024-08-23 | 0 | 10,700 | 0 | 2,300 | 0 | 8,400 |
2024-08-16 | 0 | 9,200 | 0 | 4,000 | 0 | 5,200 |
2024-08-09 | 0 | 11,400 | 0 | 4,000 | 0 | 7,400 |
2024-08-02 | 0 | 8,900 | 0 | 1,700 | 0 | 7,200 |
2024-07-26 | 0 | 7,400 | 0 | 1,400 | 0 | 6,000 |
2024-07-19 | 0 | 6,800 | 0 | 1,900 | 0 | 4,900 |
2024-07-12 | 0 | 6,300 | 0 | 2,200 | 0 | 4,100 |
2024-07-05 | 0 | 6,700 | 0 | 2,300 | 0 | 4,400 |
2024-06-28 | 0 | 6,700 | 0 | 1,900 | 0 | 4,800 |
2024-06-21 | 0 | 4,500 | 0 | 1,500 | 0 | 3,000 |
2024-06-14 | 0 | 6,600 | 0 | 3,700 | 0 | 2,900 |
2024-06-07 | 0 | 7,200 | 0 | 2,300 | 0 | 4,900 |
2024-05-31 | 0 | 8,600 | 0 | 3,700 | 0 | 4,900 |
2024-05-24 | 0 | 6,300 | 0 | 3,500 | 0 | 2,800 |
2024-05-17 | 0 | 5,100 | 0 | 1,900 | 0 | 3,200 |
2024-05-10 | 0 | 6,400 | 0 | 2,500 | 0 | 3,900 |
2024-05-02 | 0 | 8,000 | 0 | 2,000 | 0 | 6,000 |
2024-04-26 | 0 | 8,500 | 0 | 1,900 | 0 | 6,600 |
2024-04-19 | 0 | 8,700 | 0 | 2,000 | 0 | 6,700 |
2024-04-12 | 0 | 7,900 | 0 | 2,400 | 0 | 5,500 |
2024-04-05 | 0 | 6,700 | 0 | 2,400 | 0 | 4,300 |
2024-03-29 | 0 | 8,500 | 0 | 2,600 | 0 | 5,900 |
2024-03-22 | 0 | 10,900 | 0 | 3,300 | 0 | 7,600 |
2024-03-15 | 0 | 10,500 | 0 | 2,900 | 0 | 7,600 |
2024-03-08 | 0 | 9,900 | 0 | 3,100 | 0 | 6,800 |
2024-03-01 | 0 | 10,400 | 0 | 3,300 | 0 | 7,100 |
2024-02-22 | 0 | 10,000 | 0 | 3,100 | 0 | 6,900 |
2024-02-16 | 0 | 11,700 | 0 | 2,900 | 0 | 8,800 |
2024-02-09 | 0 | 11,500 | 0 | 2,800 | 0 | 8,700 |
2024-02-02 | 0 | 11,400 | 0 | 3,300 | 0 | 8,100 |
2024-01-26 | 0 | 12,600 | 0 | 3,000 | 0 | 9,600 |
2024-01-19 | 0 | 10,200 | 0 | 3,200 | 0 | 7,000 |
2024-01-12 | 0 | 9,800 | 0 | 3,400 | 0 | 6,400 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-04 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 0.58% | ▼ | -900 | 12,150 | 12,650 | 11,940 | 12,500 | 48,700 |
2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 10,800 | 0.63% | ▼ | -1,900 | 11,290 | 12,070 | 11,290 | 12,000 | 31,300 |
2025-05-26 | モルガン・スタンレーMUFG証券株式会社 | 12,700 | 0.74% | ▲ | 10,210 | 10,380 | 9,470 | 10,380 | 89,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2700 | 1 | 木徳神糧株式会社 | 2025-06-07 14:26:41 |
2700 | 2 | 2025年05月08日2025年12月期 第1四半期 決算短信〔日本基準〕(連結)(744KB) | 2025-05-09 02:30:12 |
2700 | 2 | 2025年05月08日株式分割及び株式分割に伴う定款の一部変更、配当予想の修正並びに株主優待制度の一部変更に関するお知らせ(165KB) | 2025-05-09 02:30:10 |
2700 | 2 | 2025年03月27日第77期 株主通信(4,664KB) | 2025-03-27 18:31:54 |
2700 | 2 | 2025年03月27日第77回定時株主総会決議ご通知(266KB) | 2025-03-27 18:31:52 |
2700 | 2 | 2025年03月27日有価証券報告書-第77期(2024/01/01-2024/12/31)(595KB) | 2025-03-27 18:31:51 |
2700 | 2 | 2025年03月27日投資単位の引下げに関する考え方及び方針について(69KB) | 2025-03-27 18:31:50 |
2700 | 2 | 2025年03月27日コーポレート・ガバナンスに関する報告書 2025/03/27(172KB) | 2025-03-27 18:31:48 |
2700 | 2 | 2025年03月05日第77回定時株主総会招集通知(1,177KB) | 2025-03-05 18:30:45 |
2700 | 2 | 2025年03月05日第77回株主総会その他の電子提供措置事項(570KB) | 2025-03-05 18:30:43 |