| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 6,062 | 6,219 | 6,046 | 6,195 | 1,574,000 | 52 | 101% | 102% | 178% | ▲ | 99% | 101% | 90% | 99% | 110% |
| 20240726 | 6,170 | 6,195 | 6,112 | 6,138 | 1,054,000 | -57 | 99% | 99% | 67% | ▼ | 100% | 101% | 90% | 98% | 109% |
| 20240729 | 6,180 | 6,233 | 6,128 | 6,197 | 1,061,000 | 59 | 101% | 100% | 101% | ▲ | 101% | 96% | 90% | 99% | 108% |
| 20240730 | 6,190 | 6,225 | 6,140 | 6,224 | 698,800 | 27 | 100% | 101% | 66% | ▲▲ | 101% | 91% | 91% | 99% | 108% |
| 20240731 | 6,190 | 6,241 | 6,120 | 6,231 | 1,247,000 | 7 | 100% | 101% | 178% | ▲▲▲ | 98% | 82% | 88% | 99% | 107% |
| 20240801 | 6,360 | 6,390 | 6,171 | 6,239 | 1,791,800 | 8 | 100% | 98% | 144% | ▲▲▲▲ | 97% | 83% | 91% | 100% | 108% |
| 20240802 | 6,165 | 6,191 | 5,952 | 5,952 | 2,392,900 | -287 | 95% | 97% | 134% | ▼ | 99% | 90% | 99% | 95% | 103% |
| 20240805 | 5,690 | 5,827 | 5,355 | 5,650 | 2,837,100 | -302 | 95% | 99% | 119% | ▼▼ | 92% | 93% | 99% | 90% | 100% |
| 20240806 | 5,651 | 5,651 | 5,112 | 5,223 | 5,628,900 | -427 | 92% | 92% | 198% | ▼▼▼ | 102% | 106% | 112% | 83% | 100% |
| 20240807 | 5,023 | 5,216 | 4,886 | 5,117 | 5,111,100 | -106 | 98% | 102% | 91% | ▼▼▼▼ | 102% | 107% | 112% | 82% | 100% |
| 20240808 | 5,021 | 5,175 | 4,904 | 5,118 | 2,668,400 | 1 | 100% | 102% | 52% | ▲ | 101% | 108% | 110% | 82% | 100% |
| 20240809 | 5,094 | 5,143 | 4,983 | 5,120 | 2,892,600 | 2 | 100% | 101% | 108% | ▲▲ | 101% | 106% | 108% | 82% | 100% |
| 20240813 | 5,200 | 5,278 | 5,185 | 5,257 | 1,659,600 | 137 | 103% | 101% | 57% | ▲▲▲ | 100% | 103% | 105% | 84% | 103% |
| 20240814 | 5,356 | 5,356 | 5,253 | 5,347 | 1,815,700 | 90 | 102% | 100% | 109% | ▲▲▲▲ | 101% | 101% | 105% | 85% | 104% |
| 20240815 | 5,347 | 5,423 | 5,310 | 5,397 | 1,453,700 | 50 | 101% | 101% | 80% | ▲▲▲▲▲ | 100% | 100% | 102% | 86% | 105% |
| 20240816 | 5,497 | 5,544 | 5,470 | 5,512 | 1,464,400 | 115 | 102% | 100% | 101% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 88% | 108% |
| 20240819 | 5,500 | 5,544 | 5,467 | 5,510 | 1,266,400 | -2 | 100% | 100% | 86% | ▼ | 98% | 101% | 101% | 88% | 108% |
| 20240820 | 5,500 | 5,503 | 5,406 | 5,410 | 1,911,800 | -100 | 98% | 98% | 151% | ▼▼ | 100% | 103% | 102% | 87% | 106% |
| 20240821 | 5,399 | 5,482 | 5,381 | 5,420 | 1,085,600 | 10 | 100% | 100% | 57% | ▲ | 101% | 104% | 101% | 87% | 106% |
| 20240822 | 5,413 | 5,508 | 5,412 | 5,491 | 949,500 | 71 | 101% | 101% | 87% | ▲▲ | 101% | 103% | 100% | 88% | 107% |
| 20240823 | 5,462 | 5,545 | 5,458 | 5,541 | 790,200 | 50 | 101% | 101% | 83% | ▲▲▲ | 100% | 101% | 99% | 89% | 108% |
| 20240826 | 5,515 | 5,544 | 5,452 | 5,493 | 919,200 | -48 | 99% | 100% | 116% | ▼ | 101% | 102% | 101% | 88% | 107% |
| 20240827 | 5,500 | 5,571 | 5,457 | 5,549 | 790,600 | 56 | 101% | 101% | 86% | ▲ | 101% | 100% | 102% | 89% | 108% |
| 20240828 | 5,537 | 5,614 | 5,530 | 5,614 | 686,700 | 65 | 101% | 101% | 87% | ▲▲ | 99% | 99% | 102% | 90% | 110% |
| 20240829 | 5,626 | 5,660 | 5,522 | 5,589 | 984,300 | -25 | 100% | 99% | 143% | ▼ | 101% | 98% | 103% | 90% | 109% |
| 20240830 | 5,543 | 5,610 | 5,510 | 5,597 | 1,413,000 | 8 | 100% | 101% | 144% | ▲ | 98% | 97% | 102% | 94% | 109% |
| 20240902 | 5,615 | 5,621 | 5,477 | 5,514 | 918,900 | -83 | 99% | 98% | 65% | ▼ | 101% | 100% | 104% | 98% | 108% |
| 20240903 | 5,483 | 5,597 | 5,482 | 5,553 | 891,100 | 39 | 101% | 101% | 97% | ▲ | 99% | 101% | 106% | 99% | 109% |
| 20240904 | 5,435 | 5,472 | 5,333 | 5,361 | 1,834,000 | -192 | 97% | 99% | 206% | ▼ | 102% | 102% | 110% | 95% | 105% |
| 20240905 | 5,327 | 5,438 | 5,326 | 5,425 | 1,089,400 | 64 | 101% | 102% | 59% | ▲ | 101% | 101% | 109% | 97% | 106% |
| 20240906 | 5,405 | 5,478 | 5,392 | 5,442 | 992,700 | 17 | 100% | 101% | 91% | ▲▲ | 102% | 102% | 110% | 97% | 106% |
| 20240909 | 5,350 | 5,477 | 5,333 | 5,473 | 918,200 | 31 | 101% | 102% | 92% | ▲▲▲ | 100% | 98% | 107% | 97% | 104% |
| 20240910 | 5,474 | 5,513 | 5,429 | 5,456 | 1,078,700 | -17 | 100% | 100% | 117% | ▼ | 100% | 99% | 109% | 97% | 102% |
| 20240911 | 5,401 | 5,441 | 5,366 | 5,397 | 1,205,000 | -59 | 99% | 100% | 112% | ▼▼ | 101% | 99% | 108% | 96% | 101% |
| 20240912 | 5,429 | 5,577 | 5,395 | 5,483 | 2,098,700 | 86 | 102% | 101% | 174% | ▲ | 98% | 100% | 109% | 98% | 102% |
| 20240913 | 5,419 | 5,428 | 5,241 | 5,285 | 2,623,400 | -198 | 96% | 98% | 125% | ▼ | 102% | 104% | 112% | 94% | 100% |
| 20240917 | 5,261 | 5,371 | 5,260 | 5,346 | 1,453,100 | 61 | 101% | 102% | 55% | ▲ | 100% | 104% | 110% | 95% | 101% |
| 20240918 | 5,334 | 5,366 | 5,270 | 5,320 | 957,600 | -26 | 100% | 100% | 66% | ▼ | 100% | 106% | 110% | 95% | 101% |
| 20240919 | 5,358 | 5,422 | 5,345 | 5,358 | 1,289,200 | 38 | 101% | 100% | 135% | ▲ | 100% | 106% | 109% | 95% | 101% |
| 20240920 | 5,419 | 5,467 | 5,391 | 5,446 | 4,195,900 | 88 | 102% | 100% | 325% | ▲▲ | 99% | 104% | 107% | 97% | 103% |
| 20240924 | 5,484 | 5,488 | 5,380 | 5,412 | 1,986,200 | -34 | 99% | 99% | 47% | ▼ | 103% | 103% | 108% | 96% | 102% |
| 20240925 | 5,395 | 5,553 | 5,379 | 5,545 | 2,332,500 | 133 | 102% | 103% | 117% | ▲ | 101% | 99% | 105% | 99% | 105% |
| 20240926 | 5,580 | 5,660 | 5,554 | 5,660 | 2,331,100 | 115 | 102% | 101% | 100% | ▲▲ | 101% | 102% | 103% | 100% | 107% |
| 20240927 | 5,660 | 5,722 | 5,612 | 5,722 | 1,658,500 | 62 | 101% | 101% | 71% | ▲▲▲ | 100% | 105% | 105% | 100% | 108% |
| 20240930 | 5,550 | 5,641 | 5,505 | 5,546 | 1,705,900 | -176 | 97% | 100% | 103% | ▼ | 100% | 106% | 104% | 97% | 105% |
| 20241001 | 5,524 | 5,595 | 5,503 | 5,532 | 987,800 | -14 | 100% | 100% | 58% | ▼▼ | 100% | 107% | 104% | 97% | 105% |
| 20241002 | 5,481 | 5,530 | 5,453 | 5,480 | 908,900 | -52 | 99% | 100% | 92% | ▼▼▼ | 104% | 105% | 103% | 96% | 104% |
| 20241003 | 5,565 | 5,803 | 5,565 | 5,786 | 2,260,800 | 306 | 106% | 104% | 249% | ▲ | 100% | 100% | 98% | 100% | 109% |
| 20241004 | 5,824 | 5,882 | 5,785 | 5,852 | 1,433,300 | 66 | 101% | 100% | 63% | ▲▲ | 99% | 98% | 97% | 100% | 111% |
| 20241007 | 5,924 | 5,999 | 5,870 | 5,881 | 1,396,100 | 29 | 100% | 99% | 97% | ▲▲▲ | 100% | 101% | 0% | 100% | 111% |
| 20241008 | 5,775 | 5,858 | 5,765 | 5,775 | 1,116,400 | -106 | 98% | 100% | 80% | ▼ | 100% | 100% | 0% | 98% | 109% |
| 20241009 | 5,836 | 5,856 | 5,788 | 5,826 | 1,024,400 | 51 | 101% | 100% | 92% | ▲ | 99% | 98% | 0% | 99% | 110% |
| 20241010 | 5,860 | 5,883 | 5,816 | 5,826 | 1,035,900 | 0 | 100% | 99% | 101% | -- | 99% | 97% | 0% | 99% | 110% |
| 20241011 | 5,873 | 5,873 | 5,798 | 5,816 | 993,700 | -10 | 100% | 99% | 96% | ▼ | 100% | 98% | 0% | 99% | 110% |
| 20241015 | 5,840 | 5,912 | 5,839 | 5,843 | 1,099,900 | 27 | 100% | 100% | 111% | ▲ | 100% | 99% | 0% | 99% | 111% |
| 20241016 | 5,779 | 5,831 | 5,729 | 5,757 | 1,139,400 | -86 | 99% | 100% | 104% | ▼ | 99% | 100% | 0% | 98% | 108% |
| 20241017 | 5,728 | 5,740 | 5,641 | 5,677 | 1,126,500 | -80 | 99% | 99% | 99% | ▼▼ | 101% | 0% | 0% | 97% | 107% |
| 20241018 | 5,660 | 5,717 | 5,656 | 5,713 | 610,500 | 36 | 101% | 101% | 54% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20241021 | 5,666 | 5,675 | 5,621 | 5,629 | 780,200 | -84 | 99% | 99% | 128% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20241022 | 5,676 | 5,732 | 5,591 | 5,719 | 920,900 | 90 | 102% | 101% | 118% | ▲ | % | % | % | 97% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 160,000 | 237,600 | 56,300 | 65,600 | 103,700 | 172,000 |
| 2024-10-11 | 202,400 | 228,800 | 60,200 | 64,600 | 142,200 | 164,200 |
| 2024-10-04 | 219,600 | 259,400 | 63,200 | 61,400 | 156,400 | 198,000 |
| 2024-09-27 | 201,100 | 390,300 | 62,900 | 68,200 | 138,200 | 322,100 |
| 2024-09-20 | 210,500 | 823,600 | 66,000 | 90,200 | 144,500 | 733,400 |
| 2024-09-13 | 267,000 | 1,221,500 | 98,200 | 125,300 | 168,800 | 1,096,200 |
| 2024-09-06 | 140,800 | 370,400 | 67,300 | 92,800 | 73,500 | 277,600 |
| 2024-08-30 | 144,000 | 323,300 | 58,500 | 82,800 | 85,500 | 240,500 |
| 2024-08-23 | 122,900 | 381,900 | 60,400 | 85,500 | 62,500 | 296,400 |
| 2024-08-16 | 122,700 | 380,900 | 63,900 | 81,200 | 58,800 | 299,700 |
| 2024-08-09 | 128,900 | 426,500 | 63,400 | 103,300 | 65,500 | 323,200 |
| 2024-08-02 | 211,400 | 177,900 | 69,000 | 54,400 | 142,400 | 123,500 |
| 2024-07-26 | 263,900 | 182,600 | 69,500 | 61,900 | 194,400 | 120,700 |
| 2024-07-19 | 270,900 | 194,600 | 68,300 | 60,400 | 202,600 | 134,200 |
| 2024-07-12 | 268,200 | 210,000 | 70,500 | 71,300 | 197,700 | 138,700 |
| 2024-07-05 | 196,200 | 452,800 | 68,900 | 94,100 | 127,300 | 358,700 |
| 2024-06-28 | 185,400 | 511,900 | 67,100 | 103,500 | 118,300 | 408,400 |
| 2024-06-21 | 128,600 | 566,800 | 61,100 | 106,500 | 67,500 | 460,300 |
| 2024-06-14 | 161,400 | 485,900 | 62,100 | 98,600 | 99,300 | 387,300 |
| 2024-06-07 | 146,800 | 508,200 | 62,000 | 99,900 | 84,800 | 408,300 |
| 2024-05-31 | 140,000 | 564,800 | 60,100 | 105,900 | 79,900 | 458,900 |
| 2024-05-24 | 179,800 | 372,800 | 64,400 | 88,300 | 115,400 | 284,500 |
| 2024-05-17 | 176,200 | 364,100 | 69,800 | 88,600 | 106,400 | 275,500 |
| 2024-05-10 | 213,200 | 347,900 | 69,100 | 85,800 | 144,100 | 262,100 |
| 2024-05-02 | 182,800 | 458,800 | 76,300 | 109,400 | 106,500 | 349,400 |
| 2024-04-26 | 188,700 | 532,500 | 80,700 | 115,500 | 108,000 | 417,000 |
| 2024-04-19 | 157,800 | 679,600 | 84,100 | 136,400 | 73,700 | 543,200 |
| 2024-04-12 | 175,200 | 646,500 | 84,400 | 133,400 | 90,800 | 513,100 |
| 2024-04-05 | 198,300 | 681,800 | 84,100 | 143,900 | 114,200 | 537,900 |
| 2024-03-29 | 163,800 | 682,600 | 81,400 | 141,900 | 82,400 | 540,700 |
| 2024-03-22 | 171,800 | 830,000 | 79,400 | 166,000 | 92,400 | 664,000 |
| 2024-03-15 | 174,500 | 865,900 | 79,200 | 172,700 | 95,300 | 693,200 |
| 2024-03-08 | 172,900 | 709,600 | 79,300 | 142,500 | 93,600 | 567,100 |
| 2024-03-01 | 177,100 | 740,700 | 78,000 | 143,600 | 99,100 | 597,100 |
| 2024-02-22 | 136,300 | 566,200 | 41,400 | 115,900 | 94,900 | 450,300 |
| 2024-02-16 | 133,300 | 587,400 | 42,100 | 133,500 | 91,200 | 453,900 |
| 2024-02-09 | 140,900 | 607,800 | 42,700 | 130,300 | 98,200 | 477,500 |
| 2024-02-02 | 188,400 | 358,000 | 41,600 | 94,500 | 146,800 | 263,500 |
| 2024-01-26 | 202,600 | 371,100 | 42,700 | 96,400 | 159,900 | 274,700 |
| 2024-01-19 | 202,100 | 356,800 | 42,700 | 85,500 | 159,400 | 271,300 |
| 2024-01-12 | 193,700 | 463,300 | 43,600 | 92,100 | 150,100 | 371,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 2,462,990 | 0.47% | ▼ | -623,933 | 5,849 | 5,970 | 5,840 | 5,930 | 871,700 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 3,086,923 | 0.59% | ▼ | -339,393 | 6,050 | 6,101 | 5,975 | 5,995 | 1,514,600 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 3,426,316 | 0.65% | ▲ | 325,046 | 5,659 | 6,091 | 5,655 | 6,089 | 3,115,000 |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 3,101,270 | 0.59% | ▼ | -95,313 | 5,943 | 5,945 | 5,832 | 5,881 | 1,504,200 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 3,196,583 | 0.61% | ▲ | 257,503 | 5,664 | 5,677 | 5,609 | 5,628 | 1,170,100 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 2,939,080 | 0.56% | ▼ | -577,929 | 5,656 | 5,659 | 5,584 | 5,611 | 993,900 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 3,517,009 | 0.67% | ▼ | -156,026 | 5,524 | 5,625 | 5,509 | 5,542 | 1,218,300 |
| 2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 3,673,035 | 0.70% | ▲ | 95,458 | 5,688 | 5,709 | 5,635 | 5,660 | 1,916,800 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 3,577,577 | 0.68% | ▼ | -435,383 | 5,639 | 5,708 | 5,596 | 5,632 | 2,261,200 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 4,012,960 | 0.76% | ▼ | -656,904 | 5,450 | 5,588 | 5,444 | 5,584 | 1,641,100 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 4,669,864 | 0.89% | ▼ | -49,172 | 5,400 | 5,469 | 5,328 | 5,460 | 1,619,300 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 4,719,036 | 0.90% | ▲ | 283,420 | 5,450 | 5,557 | 5,418 | 5,546 | 1,955,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | 味の素 | 自己株式の消却に関するお知らせ |
| 20240819 | 15:00 | 味の素 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240805 | 15:00 | 味の素 | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240802 | 15:00 | 味の素 | 自己株式の取得状況に関するお知らせ |
| 20240722 | 15:00 | 味の素 | 所在不明株主の株式売却に関するお知らせ |
| 20240702 | 15:00 | 味の素 | 自己株式の取得状況に関するお知らせ |
| 20240607 | 10:00 | 味の素 | 本社移転に関するお知らせ |
| 20240604 | 15:00 | 味の素 | 自己株式の取得状況に関するお知らせ |
| 20240517 | 15:00 | 味の素 | 投資単位の引下げに関する考え方および方針等について |
| 20240510 | 10:00 | 味の素 | 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に関するお知らせ |
| 20240509 | 16:30 | 味の素 | 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 |
| 20240509 | 15:00 | 味の素 | 2024年3月期 決算短信〔IFRS〕（連結） |
| 20240509 | 15:00 | 味の素 | 自己株式取得に係る事項等の決定に関するお知らせ |
| 20240419 | 15:00 | 味の素 | 自己株式の消却に関するお知らせ |
| 20240308 | 14:00 | 味の素 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240304 | 14:00 | 味の素 | 自己株式の取得状況に関するお知らせ |
| 20240216 | 14:00 | 味の素 | 連結子会社からの配当金受領に関するお知らせ |
| 20240206 | 15:00 | 味の素 | 2024年3月期 第3四半期決算短信〔IFRS〕（連結） |
| 20240202 | 14:00 | 味の素 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2802 | 1 | 味の素株式会社 ～Eat Well, Live Well. ～AJINOMOTO | 2024-10-23 07:27:26 |
| 2802 | 2 | 社長メッセージ2020｜統合報告書｜ESG・サステナビリティ｜味の素グループ | 2024-06-19 01:39:38 |
| 2802 | 2 | 社長メッセージ2021｜統合報告書｜ESG・サステナビリティ｜味の素グループ | 2024-06-19 01:39:37 |
| 2802 | 2 | 社長メッセージ2022｜統合報告書｜ESG・サステナビリティ｜味の素グループ | 2024-06-19 01:39:36 |
| 2802 | 2 | 社長メッセージ2023｜統合報告書｜ESG・サステナビリティ｜味の素グループ | 2024-06-19 01:39:35 |
| 2802 | 2 | ASV Report (Integrated Report) | Sustainability | Ajinomoto Group Global Website - Eat Well, Live We | 2024-06-19 01:39:34 |
| 2802 | 2 | 株主様専用ＷＥＢサイト | 株式情報 | IR情報 | 味の素グループ | company | 2024-06-19 01:39:31 |
| 2802 | 2 | 株価情報 | 株式情報 | IR情報 | 味の素グループ | 2024-06-19 01:39:29 |
| 2802 | 2 | 株主優待 | 株式情報 | IR情報 | 味の素グループ | 2024-06-19 01:39:28 |
| 2802 | 2 | 配当 | 株式情報 | IR情報 | 味の素グループ | 2024-06-19 01:39:27 |