| 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 | 2,000 | 2,000 | 1,999 | 1,999 | 300 | -1 | 100% | 100% | 50% | ▼ | 101% | 101% | 104% | 99% | 108% |
| 20240726 | 1,999 | 2,012 | 1,999 | 2,012 | 900 | 13 | 101% | 101% | 300% | ▲ | 100% | 100% | 105% | 99% | 107% |
| 20240729 | 2,015 | 2,015 | 2,015 | 2,015 | 700 | 3 | 100% | 100% | 78% | ▲ | 102% | 100% | 111% | 100% | 105% |
| 20240730 | 1,980 | 2,013 | 1,980 | 2,013 | 600 | -2 | 100% | 102% | 86% | ▼ | 101% | 97% | 110% | 99% | 105% |
| 20240731 | 2,000 | 2,020 | 1,970 | 2,020 | 2,500 | 7 | 100% | 101% | 417% | ▲ | 100% | 97% | 109% | 100% | 105% |
| 20240801 | 2,010 | 2,020 | 2,010 | 2,016 | 300 | -4 | 100% | 100% | 12% | ▼ | 101% | 96% | 111% | 100% | 104% |
| 20240802 | 1,966 | 2,016 | 1,933 | 1,985 | 1,900 | -31 | 98% | 101% | 633% | ▼ | 99% | 102% | 113% | 98% | 102% |
| 20240805 | 1,945 | 1,969 | 1,900 | 1,933 | 9,100 | -52 | 97% | 99% | 479% | ▼ | 101% | 102% | 113% | 96% | 100% |
| 20240806 | 1,933 | 1,989 | 1,933 | 1,949 | 500 | 16 | 101% | 101% | 5% | ▲ | 98% | 103% | 114% | 96% | 101% |
| 20240807 | 1,920 | 1,949 | 1,883 | 1,883 | 1,300 | -66 | 97% | 98% | 260% | ▼ | 100% | 105% | 116% | 93% | 100% |
| 20240808 | 1,883 | 1,883 | 1,883 | 1,883 | 100 | 0 | 100% | 100% | 8% | -- | 101% | 102% | 112% | 93% | 100% |
| 20240809 | 1,963 | 1,976 | 1,936 | 1,976 | 1,200 | 93 | 105% | 101% | 1200% | ▲ | 100% | 102% | 111% | 98% | 105% |
| 20240813 | 1,977 | 1,977 | 1,977 | 1,977 | 100 | 1 | 100% | 100% | 8% | ▲▲ | 100% | 103% | 109% | 98% | 105% |
| 20240814 | 1,974 | 1,976 | 1,974 | 1,976 | 200 | -1 | 100% | 100% | 200% | ▼ | 100% | 103% | 107% | 98% | 105% |
| 20240815 | 1,969 | 1,977 | 1,969 | 1,977 | 500 | 1 | 100% | 100% | 250% | ▲ | 101% | 104% | 106% | 98% | 105% |
| 20240816 | 1,977 | 2,023 | 1,976 | 1,994 | 4,000 | 17 | 101% | 101% | 800% | ▲▲ | 102% | 105% | 106% | 99% | 106% |
| 20240819 | 1,988 | 2,025 | 1,988 | 2,025 | 2,500 | 31 | 102% | 102% | 63% | ▲▲▲ | 99% | 105% | 104% | 100% | 108% |
| 20240820 | 2,024 | 2,026 | 2,003 | 2,006 | 2,700 | -19 | 99% | 99% | 108% | ▼ | 100% | 109% | 104% | 99% | 107% |
| 20240821 | 2,012 | 2,023 | 2,011 | 2,022 | 5,000 | 16 | 101% | 100% | 185% | ▲ | 101% | 108% | 102% | 100% | 107% |
| 20240822 | 2,025 | 2,057 | 2,023 | 2,052 | 4,600 | 30 | 101% | 101% | 92% | ▲▲ | 101% | 105% | 102% | 100% | 109% |
| 20240823 | 2,057 | 2,087 | 2,057 | 2,087 | 2,600 | 35 | 102% | 101% | 57% | ▲▲▲ | 102% | 101% | 101% | 100% | 111% |
| 20240826 | 2,085 | 2,143 | 2,057 | 2,117 | 2,500 | 30 | 101% | 102% | 96% | ▲▲▲▲ | 103% | 99% | 101% | 100% | 112% |
| 20240827 | 2,120 | 2,192 | 2,106 | 2,192 | 3,400 | 75 | 104% | 103% | 136% | ▲▲▲▲▲ | 98% | 96% | 98% | 100% | 116% |
| 20240828 | 2,192 | 2,192 | 2,078 | 2,156 | 4,600 | -36 | 98% | 98% | 135% | ▼ | 97% | 98% | 100% | 98% | 114% |
| 20240829 | 2,147 | 2,147 | 2,085 | 2,085 | 1,300 | -71 | 97% | 97% | 28% | ▼▼ | 100% | 100% | 102% | 95% | 111% |
| 20240830 | 2,107 | 2,107 | 2,105 | 2,105 | 300 | 20 | 101% | 100% | 23% | ▲ | 100% | 99% | 104% | 96% | 112% |
| 20240902 | 2,063 | 2,065 | 2,063 | 2,065 | 200 | -40 | 98% | 100% | 67% | ▼ | 101% | 98% | 103% | 94% | 110% |
| 20240903 | 2,071 | 2,100 | 2,071 | 2,100 | 700 | 35 | 102% | 101% | 350% | ▲ | 101% | 99% | 103% | 96% | 112% |
| 20240904 | 2,072 | 2,100 | 2,072 | 2,100 | 600 | 0 | 100% | 101% | 86% | -- | 101% | 101% | 106% | 96% | 112% |
| 20240905 | 2,021 | 2,049 | 2,002 | 2,046 | 6,500 | -54 | 97% | 101% | 1083% | ▼ | 100% | 99% | 105% | 93% | 109% |
| 20240906 | 2,038 | 2,038 | 2,012 | 2,031 | 900 | -15 | 99% | 100% | 14% | ▼▼ | 101% | 101% | 107% | 93% | 103% |
| 20240909 | 2,010 | 2,024 | 2,010 | 2,024 | 300 | -7 | 100% | 101% | 33% | ▼▼▼ | 100% | 100% | 105% | 92% | 102% |
| 20240910 | 2,035 | 2,041 | 2,028 | 2,041 | 800 | 17 | 101% | 100% | 267% | ▲ | 99% | 101% | 104% | 93% | 103% |
| 20240911 | 2,040 | 2,040 | 2,016 | 2,016 | 200 | -25 | 99% | 99% | 25% | ▼ | 100% | 102% | 105% | 92% | 102% |
| 20240912 | 2,021 | 2,021 | 2,021 | 2,021 | 200 | 5 | 100% | 100% | 100% | ▲ | 100% | 104% | 105% | 92% | 101% |
| 20240913 | 2,021 | 2,023 | 2,021 | 2,023 | 400 | 2 | 100% | 100% | 200% | ▲▲ | 100% | 104% | 105% | 92% | 101% |
| 20240917 | 2,026 | 2,028 | 2,025 | 2,025 | 400 | 2 | 100% | 100% | 100% | ▲▲▲ | 102% | 106% | 105% | 92% | 101% |
| 20240918 | 2,030 | 2,061 | 2,030 | 2,061 | 700 | 36 | 102% | 102% | 175% | ▲▲▲▲ | 100% | 105% | 104% | 94% | 102% |
| 20240919 | 2,046 | 2,084 | 2,046 | 2,054 | 1,300 | -7 | 100% | 100% | 186% | ▼ | 102% | 103% | 103% | 94% | 102% |
| 20240920 | 2,050 | 2,100 | 2,036 | 2,100 | 1,100 | 46 | 102% | 102% | 85% | ▲ | 100% | 101% | 103% | 96% | 104% |
| 20240924 | 2,062 | 2,062 | 2,062 | 2,062 | 400 | -38 | 98% | 100% | 36% | ▼ | 102% | 100% | 101% | 94% | 102% |
| 20240925 | 2,109 | 2,149 | 2,109 | 2,142 | 1,300 | 80 | 104% | 102% | 325% | ▲ | 99% | 99% | 99% | 98% | 106% |
| 20240926 | 2,142 | 2,142 | 2,120 | 2,120 | 900 | -22 | 99% | 99% | 69% | ▼ | 98% | 101% | 101% | 98% | 105% |
| 20240927 | 2,100 | 2,130 | 2,053 | 2,067 | 2,500 | -53 | 98% | 98% | 278% | ▼▼ | 101% | 103% | 102% | 96% | 103% |
| 20240930 | 2,066 | 2,110 | 2,066 | 2,090 | 500 | 23 | 101% | 101% | 20% | ▲ | 101% | 101% | 101% | 98% | 104% |
| 20241001 | 2,090 | 2,150 | 2,034 | 2,113 | 4,900 | 23 | 101% | 101% | 980% | ▲▲ | 99% | 100% | 100% | 99% | 105% |
| 20241002 | 2,113 | 2,113 | 2,082 | 2,100 | 400 | -13 | 99% | 99% | 8% | ▼ | 101% | 100% | 100% | 98% | 104% |
| 20241003 | 2,118 | 2,130 | 2,100 | 2,130 | 300 | 30 | 101% | 101% | 75% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20241004 | 2,122 | 2,122 | 2,108 | 2,121 | 500 | -9 | 100% | 100% | 167% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20241007 | 2,127 | 2,127 | 2,100 | 2,120 | 1,300 | -1 | 100% | 100% | 260% | ▼▼ | 100% | 99% | 0% | 99% | 105% |
| 20241008 | 2,120 | 2,120 | 2,111 | 2,113 | 2,800 | -7 | 100% | 100% | 215% | ▼▼▼ | 100% | 100% | 0% | 99% | 105% |
| 20241009 | 2,113 | 2,120 | 2,113 | 2,120 | 200 | 7 | 100% | 100% | 7% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241010 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 0% | 99% | 105% |
| 20241011 | 2,115 | 2,115 | 2,101 | 2,101 | 1,200 | -19 | 99% | 99% | 600% | ▼ | 98% | 99% | 0% | 98% | 104% |
| 20241015 | 2,141 | 2,141 | 2,030 | 2,095 | 2,800 | -6 | 100% | 98% | 233% | ▼▼ | 101% | 101% | 0% | 98% | 104% |
| 20241016 | 2,086 | 2,115 | 2,086 | 2,115 | 700 | 20 | 101% | 101% | 25% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241017 | 2,100 | 2,102 | 2,100 | 2,102 | 200 | -13 | 99% | 100% | 29% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 2,104 | 2,110 | 2,104 | 2,110 | 300 | 8 | 100% | 100% | 150% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241021 | 2,122 | 2,122 | 2,100 | 2,102 | 800 | -8 | 100% | 99% | 267% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 2,101 | 2,101 | 2,099 | 2,099 | 1,800 | -3 | 100% | 100% | 225% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 16,400 | 0 | 13,300 | 0 | 3,100 |
| 2024-10-11 | 0 | 16,500 | 0 | 13,300 | 0 | 3,200 |
| 2024-10-04 | 0 | 16,800 | 0 | 13,300 | 0 | 3,500 |
| 2024-09-27 | 0 | 16,900 | 0 | 12,300 | 0 | 4,600 |
| 2024-09-20 | 0 | 16,000 | 0 | 11,300 | 0 | 4,700 |
| 2024-09-13 | 0 | 15,700 | 0 | 11,000 | 0 | 4,700 |
| 2024-09-06 | 0 | 15,800 | 0 | 11,000 | 0 | 4,800 |
| 2024-08-30 | 0 | 15,000 | 0 | 11,000 | 0 | 4,000 |
| 2024-08-23 | 0 | 14,400 | 0 | 11,000 | 0 | 3,400 |
| 2024-08-16 | 0 | 16,600 | 0 | 11,000 | 0 | 5,600 |
| 2024-08-09 | 0 | 14,100 | 0 | 10,500 | 0 | 3,600 |
| 2024-08-02 | 0 | 14,600 | 0 | 10,500 | 0 | 4,100 |
| 2024-07-26 | 0 | 16,700 | 0 | 12,100 | 0 | 4,600 |
| 2024-07-19 | 0 | 17,500 | 0 | 12,300 | 0 | 5,200 |
| 2024-07-12 | 0 | 16,900 | 0 | 12,300 | 0 | 4,600 |
| 2024-07-05 | 0 | 17,400 | 0 | 12,300 | 0 | 5,100 |
| 2024-06-28 | 0 | 17,200 | 0 | 12,000 | 0 | 5,200 |
| 2024-06-21 | 0 | 18,500 | 0 | 12,100 | 0 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 13:00 | ユタカフーズ | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240510 | 13:00 | ユタカフーズ | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240510 | 13:00 | ユタカフーズ | 代表取締役の異動に関するお知らせ |
| 20240510 | 13:00 | ユタカフーズ | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2806 | 1 | ユタカフーズ株式会社 - OEM 液体調味料 粉末スープ 顆粒 受託製造 製造販売 | 2024-10-23 04:26:36 |
| 2806 | 2 | ＩＲ情報に、２０２５年３月期 第１四半期決算短信を掲載しました - ユタカフーズ株式会社 | 2024-08-20 15:31:43 |
| 2806 | 2 | ＩＲ情報に、第８４期有価証券報告書を掲載しました - ユタカフーズ株式会社 | 2024-06-27 16:29:01 |
| 2806 | 2 | ＩＲ情報 株主情報に、第８４回定時株主総会決議ご通知と報告書を掲載しました - ユタカフーズ株式会社 | 2024-06-27 16:29:00 |
| 2806 | 2 | プレスリリースに、84期 支配株主等に関する事項についてを掲載しました - ユタカフーズ株式会社 | 2024-06-26 16:40:54 |
| 2806 | 2 | ＩＲ情報 株主情報に、第84回定時株主総会の招集通知を掲載しました - ユタカフーズ株式会社 | 2024-06-26 16:40:53 |
| 2806 | 2 | IR - ユタカフーズ株式会社 | 2024-06-26 16:40:51 |
| 2806 | 3 | プレスリリースに、代表取締役の異動に関するお知らせについてを掲載しました - ユタカフーズ株式会社 | 2024-06-26 16:40:55 |