| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 898 | 935 | 885 | 933 | 17,000 | 34 | 104% | 104% | 500% | ▲ | 103% | 105% | 99% | 95% | 104% |
| 20240712 | 935 | 975 | 931 | 961 | 13,600 | 28 | 103% | 103% | 80% | ▲▲ | 100% | 99% | 95% | 98% | 107% |
| 20240716 | 976 | 981 | 970 | 974 | 7,700 | 13 | 101% | 100% | 57% | ▲▲▲ | 99% | 96% | 94% | 100% | 108% |
| 20240717 | 978 | 980 | 971 | 971 | 1,300 | -3 | 100% | 99% | 17% | ▼ | 101% | 97% | 94% | 99% | 108% |
| 20240718 | 970 | 985 | 968 | 980 | 4,500 | 9 | 101% | 101% | 346% | ▲ | 98% | 95% | 86% | 100% | 109% |
| 20240719 | 983 | 983 | 956 | 964 | 2,400 | -16 | 98% | 98% | 53% | ▼ | 98% | 96% | 87% | 98% | 107% |
| 20240722 | 960 | 960 | 900 | 940 | 8,900 | -24 | 98% | 98% | 371% | ▼▼ | 99% | 96% | 89% | 96% | 105% |
| 20240723 | 940 | 940 | 910 | 934 | 5,100 | -6 | 99% | 99% | 57% | ▼▼▼ | 100% | 97% | 90% | 95% | 104% |
| 20240724 | 934 | 938 | 924 | 937 | 1,600 | 3 | 100% | 100% | 31% | ▲ | 100% | 100% | 89% | 96% | 104% |
| 20240725 | 924 | 929 | 896 | 925 | 10,200 | -12 | 99% | 100% | 638% | ▼ | 96% | 99% | 88% | 94% | 103% |
| 20240726 | 935 | 935 | 900 | 901 | 10,600 | -24 | 97% | 96% | 104% | ▼▼ | 100% | 101% | 91% | 92% | 100% |
| 20240729 | 902 | 911 | 898 | 901 | 6,200 | 0 | 100% | 100% | 58% | -- | 101% | 94% | 91% | 92% | 100% |
| 20240730 | 901 | 909 | 901 | 908 | 2,200 | 7 | 101% | 101% | 35% | ▲ | 101% | 88% | 90% | 93% | 101% |
| 20240731 | 914 | 923 | 907 | 923 | 1,400 | 15 | 102% | 101% | 64% | ▲▲ | 99% | 91% | 89% | 94% | 103% |
| 20240801 | 925 | 926 | 899 | 912 | 4,900 | -11 | 99% | 99% | 350% | ▼ | 96% | 94% | 93% | 93% | 101% |
| 20240802 | 889 | 890 | 850 | 850 | 19,300 | -62 | 93% | 96% | 394% | ▼▼ | 95% | 97% | 99% | 87% | 100% |
| 20240805 | 831 | 831 | 770 | 790 | 33,500 | -60 | 93% | 95% | 174% | ▼▼▼ | 99% | 99% | 101% | 81% | 100% |
| 20240806 | 810 | 871 | 775 | 800 | 16,100 | 10 | 101% | 99% | 48% | ▲ | 104% | 99% | 101% | 82% | 101% |
| 20240807 | 810 | 854 | 800 | 839 | 9,300 | 39 | 105% | 104% | 58% | ▲▲ | 96% | 96% | 98% | 86% | 106% |
| 20240808 | 839 | 859 | 796 | 804 | 20,000 | -35 | 96% | 96% | 215% | ▼ | 98% | 98% | 100% | 82% | 102% |
| 20240809 | 819 | 819 | 800 | 801 | 6,600 | -3 | 100% | 98% | 33% | ▼▼ | 100% | 103% | 102% | 82% | 101% |
| 20240813 | 798 | 801 | 775 | 798 | 28,700 | -3 | 100% | 100% | 435% | ▼▼▼ | 101% | 103% | 102% | 81% | 101% |
| 20240814 | 798 | 805 | 787 | 803 | 6,500 | 5 | 101% | 101% | 23% | ▲ | 98% | 101% | 101% | 82% | 102% |
| 20240815 | 804 | 815 | 789 | 791 | 5,800 | -12 | 99% | 98% | 89% | ▼ | 101% | 101% | 102% | 81% | 100% |
| 20240816 | 799 | 803 | 786 | 803 | 8,600 | 12 | 102% | 101% | 148% | ▲ | 102% | 101% | 101% | 83% | 102% |
| 20240819 | 803 | 850 | 803 | 823 | 7,900 | 20 | 102% | 102% | 92% | ▲▲ | 98% | 100% | 99% | 88% | 104% |
| 20240820 | 823 | 825 | 795 | 810 | 29,400 | -13 | 98% | 98% | 372% | ▼ | 100% | 101% | 100% | 86% | 103% |
| 20240821 | 812 | 827 | 799 | 810 | 19,300 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 100% | 86% | 103% |
| 20240822 | 811 | 812 | 807 | 810 | 3,500 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 100% | 88% | 103% |
| 20240823 | 810 | 813 | 809 | 813 | 2,700 | 3 | 100% | 100% | 77% | ▲ | 99% | 98% | 99% | 88% | 103% |
| 20240826 | 824 | 824 | 813 | 819 | 7,500 | 6 | 101% | 99% | 278% | ▲▲ | 99% | 98% | 99% | 89% | 104% |
| 20240827 | 825 | 825 | 804 | 815 | 7,200 | -4 | 100% | 99% | 96% | ▼ | 100% | 100% | 100% | 88% | 103% |
| 20240828 | 815 | 819 | 810 | 815 | 4,300 | 0 | 100% | 100% | 60% | -- | 97% | 99% | 100% | 88% | 103% |
| 20240829 | 815 | 815 | 770 | 791 | 21,500 | -24 | 97% | 97% | 500% | ▼ | 102% | 102% | 103% | 87% | 100% |
| 20240830 | 793 | 805 | 793 | 805 | 3,900 | 14 | 102% | 102% | 18% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20240902 | 817 | 817 | 811 | 811 | 4,100 | 6 | 101% | 99% | 105% | ▲▲ | 99% | 99% | 100% | 97% | 103% |
| 20240903 | 818 | 818 | 808 | 808 | 6,000 | -3 | 100% | 99% | 146% | ▼ | 99% | 100% | 101% | 96% | 102% |
| 20240904 | 807 | 812 | 798 | 802 | 6,700 | -6 | 99% | 99% | 112% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20240905 | 805 | 806 | 802 | 805 | 1,600 | 3 | 100% | 100% | 24% | ▲ | 99% | 101% | 101% | 98% | 102% |
| 20240906 | 806 | 806 | 799 | 800 | 5,900 | -5 | 99% | 99% | 369% | ▼ | 102% | 102% | 102% | 97% | 101% |
| 20240909 | 796 | 808 | 795 | 808 | 5,500 | 8 | 101% | 102% | 93% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20240910 | 808 | 809 | 800 | 801 | 1,000 | -7 | 99% | 99% | 18% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20240911 | 807 | 809 | 802 | 807 | 3,300 | 6 | 101% | 100% | 330% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20240912 | 810 | 826 | 807 | 813 | 18,000 | 6 | 101% | 100% | 545% | ▲▲ | 100% | 99% | 100% | 99% | 103% |
| 20240913 | 811 | 819 | 806 | 812 | 3,900 | -1 | 100% | 100% | 22% | ▼ | 99% | 99% | 100% | 99% | 103% |
| 20240917 | 817 | 818 | 800 | 807 | 7,600 | -5 | 99% | 99% | 195% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20240918 | 805 | 805 | 798 | 801 | 5,300 | -6 | 99% | 100% | 70% | ▼▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20240919 | 801 | 805 | 797 | 800 | 4,100 | -1 | 100% | 100% | 77% | ▼▼▼▼ | 100% | 102% | 101% | 98% | 101% |
| 20240920 | 801 | 806 | 800 | 805 | 4,600 | 5 | 101% | 100% | 112% | ▲ | 100% | 102% | 101% | 98% | 102% |
| 20240924 | 800 | 804 | 795 | 801 | 6,700 | -4 | 100% | 100% | 146% | ▼ | 99% | 100% | 100% | 98% | 101% |
| 20240925 | 813 | 813 | 800 | 803 | 3,400 | 2 | 100% | 99% | 51% | ▲ | 101% | 101% | 0% | 99% | 102% |
| 20240926 | 803 | 812 | 803 | 812 | 7,500 | 9 | 101% | 101% | 221% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20240927 | 818 | 826 | 810 | 815 | 4,100 | 3 | 100% | 100% | 55% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20240930 | 807 | 810 | 801 | 810 | 3,600 | -5 | 99% | 100% | 88% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241001 | 809 | 810 | 806 | 810 | 2,400 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241002 | 814 | 814 | 810 | 813 | 3,300 | 3 | 100% | 100% | 138% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241003 | 820 | 820 | 813 | 815 | 4,200 | 2 | 100% | 99% | 127% | ▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20241004 | 815 | 815 | 810 | 810 | 2,300 | -5 | 99% | 99% | 55% | ▼ | 98% | 0% | 0% | 99% | 101% |
| 20241007 | 816 | 825 | 798 | 802 | 11,500 | -8 | 99% | 98% | 500% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241008 | 802 | 806 | 791 | 793 | 6,400 | -9 | 99% | 99% | 56% | ▼▼▼ | 102% | 0% | 0% | 97% | 100% |
| 20241009 | 797 | 809 | 790 | 809 | 6,400 | 16 | 102% | 102% | 100% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 400 | 36,200 | 0 | 31,500 | 400 | 4,700 |
| 2024-09-27 | 500 | 41,000 | 0 | 31,100 | 500 | 9,900 |
| 2024-09-20 | 500 | 42,300 | 0 | 31,000 | 500 | 11,300 |
| 2024-09-13 | 800 | 53,400 | 0 | 32,200 | 800 | 21,200 |
| 2024-09-06 | 100 | 50,800 | 0 | 37,800 | 100 | 13,000 |
| 2024-08-30 | 300 | 55,300 | 0 | 41,100 | 300 | 14,200 |
| 2024-08-23 | 200 | 52,300 | 0 | 38,900 | 200 | 13,400 |
| 2024-08-16 | 200 | 42,100 | 0 | 30,000 | 200 | 12,100 |
| 2024-08-09 | 200 | 38,900 | 0 | 26,900 | 200 | 12,000 |
| 2024-08-02 | 1,400 | 50,000 | 0 | 35,400 | 1,400 | 14,600 |
| 2024-07-26 | 1,900 | 49,100 | 0 | 36,000 | 1,900 | 13,100 |
| 2024-07-19 | 1,700 | 53,800 | 0 | 35,600 | 1,700 | 18,200 |
| 2024-07-12 | 2,300 | 63,400 | 0 | 35,500 | 2,300 | 27,900 |
| 2024-07-05 | 1,400 | 50,500 | 0 | 34,000 | 1,400 | 16,500 |
| 2024-06-28 | 1,000 | 52,100 | 0 | 35,200 | 1,000 | 16,900 |
| 2024-06-21 | 1,200 | 52,300 | 0 | 35,700 | 1,200 | 16,600 |
| 2024-06-14 | 2,600 | 49,500 | 0 | 34,200 | 2,600 | 15,300 |
| 2024-06-07 | 2,700 | 49,600 | 0 | 34,200 | 2,700 | 15,400 |
| 2024-05-31 | 2,700 | 49,300 | 0 | 34,100 | 2,700 | 15,200 |
| 2024-05-24 | 800 | 43,500 | 0 | 27,900 | 800 | 15,600 |
| 2024-05-17 | 1,300 | 34,500 | 0 | 17,900 | 1,300 | 16,600 |
| 2024-05-10 | 2,400 | 38,900 | 0 | 15,300 | 2,400 | 23,600 |
| 2024-05-02 | 900 | 46,000 | 0 | 14,600 | 900 | 31,400 |
| 2024-04-26 | 900 | 46,400 | 0 | 15,500 | 900 | 30,900 |
| 2024-04-19 | 700 | 45,200 | 0 | 15,300 | 700 | 29,900 |
| 2024-04-12 | 1,700 | 53,900 | 0 | 15,900 | 1,700 | 38,000 |
| 2024-04-05 | 3,000 | 50,000 | 0 | 18,600 | 3,000 | 31,400 |
| 2024-03-29 | 4,700 | 57,500 | 0 | 18,200 | 4,700 | 39,300 |
| 2024-03-22 | 5,400 | 53,000 | 0 | 21,900 | 5,400 | 31,100 |
| 2024-03-15 | 3,700 | 50,100 | 0 | 20,500 | 3,700 | 29,600 |
| 2024-03-08 | 1,600 | 53,800 | 0 | 21,200 | 1,600 | 32,600 |
| 2024-03-01 | 1,600 | 62,200 | 0 | 22,900 | 1,600 | 39,300 |
| 2024-02-22 | 0 | 76,800 | 0 | 43,700 | 0 | 33,100 |
| 2024-02-16 | 0 | 75,900 | 0 | 46,100 | 0 | 29,800 |
| 2024-02-09 | 0 | 82,900 | 0 | 52,500 | 0 | 30,400 |
| 2024-02-02 | 0 | 78,600 | 0 | 52,100 | 0 | 26,500 |
| 2024-01-26 | 0 | 72,900 | 0 | 50,700 | 0 | 22,200 |
| 2024-01-19 | 0 | 50,000 | 0 | 33,600 | 0 | 16,400 |
| 2024-01-12 | 0 | 52,400 | 0 | 35,500 | 0 | 16,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:10 | 石光商事 | ランサムウェア被害の発生について |
| 20240913 | 15:10 | 石光商事 | 2024年８月度 月次売上高（速報）に関するお知らせ |
| 20240809 | 15:10 | 石光商事 | 2024年７月度 月次売上高（速報）に関するお知らせ |
| 20240809 | 15:10 | 石光商事 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | 石光商事 | （開示事項の経過）連結子会社間の合併契約締結に関するお知らせ |
| 20240711 | 15:10 | 石光商事 | 2024年６月度 月次売上高（速報）に関するお知らせ |
| 20240614 | 15:10 | 石光商事 | 2024年５月度 月次売上高（速報）に関するお知らせ |
| 20240614 | 15:10 | 石光商事 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240517 | 15:10 | 石光商事 | 剰余金の配当に関するお知らせ |
| 20240517 | 15:10 | 石光商事 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:10 | 石光商事 | 2024年４月度 月次売上高（速報）に関するお知らせ |
| 20240510 | 15:10 | 石光商事 | 2024年３月期 通期業績予想値と実績値との差異及び配当予想の修正に関するお知らせ |
| 20240510 | 15:10 | 石光商事 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:10 | 石光商事 | 長期保有株主優待制度の新設に関するお知らせ |
| 20240412 | 15:10 | 石光商事 | 2024年３月度 月次売上高（速報）に関するお知らせ |
| 20240315 | 15:10 | 石光商事 | 2024年２月度 月次売上高（速報）に関するお知らせ |
| 20240226 | 17:00 | 石光商事 | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240209 | 15:10 | 石光商事 | 2024年１月度 月次売上高（速報）に関するお知らせ |
| 20240209 | 15:10 | 石光商事 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:10 | 石光商事 | 2023年12月度 月次売上高（速報）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T4IS | 360 | 2024-03-26 13:33 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0JG | 360 | 2024-03-08 12:23 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0JB | 360 | 2024-03-08 11:56 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SWNW | 360 | 2024-02-16 13:21 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SOTX | 350 | 2024-01-30 12:16 | 石光商事株式会社 | マリンフード株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2750 | 1 | 世界の食の幸せに貢献します。石光商事株式会社公式サイト | 2024-10-09 12:26:02 |
| 2750 | 2 | ラジオNIKKEI ＆ プロネクサス共催 企業IR＆個人投資家応援イベント参加のお知らせ | 2024-09-25 15:29:53 |
| 2750 | 2 | 株主優待品 コーヒー商品のご紹介 | 2024-06-26 22:50:31 |
| 2750 | 2 | 定款・株式取扱規則 | 2024-06-18 17:36:25 |
| 2750 | 2 | 定款 | 2024-06-16 04:14:31 |
| 2750 | 2 | IRニュース - 石光商事株式会社 | 2024-06-14 10:11:45 |
| 2750 | 2 | 石光商事株式会社の電子公告について | 2024-06-14 10:11:44 |
| 2750 | 2 | 石光商事株式会社の株取引の事務手続きについて | 2024-06-14 10:11:43 |
| 2750 | 2 | 石光商事株式会社のその他株主様への情報を紹介します。 | 2024-06-14 10:11:41 |
| 2750 | 2 | 石光商事株式会社のIRカレンダーを紹介します。 | 2024-06-14 10:11:40 |