| 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 | 2,296 | 2,305 | 2,295 | 2,305 | 300 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 100% | 98% | 102% |
| 20250311 | 2,291 | 2,291 | 2,280 | 2,280 | 400 | -25 | 99% | 100% | 133% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250312 | 2,277 | 2,286 | 2,270 | 2,278 | 2,400 | -2 | 100% | 100% | 600% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250313 | 2,278 | 2,298 | 2,253 | 2,281 | 2,900 | 3 | 100% | 100% | 121% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250314 | 2,289 | 2,290 | 2,289 | 2,290 | 300 | 9 | 100% | 100% | 10% | ▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20250317 | 2,290 | 2,320 | 2,255 | 2,285 | 3,400 | -5 | 100% | 100% | 1133% | ▼ | 100% | 99% | 97% | 98% | 101% |
| 20250318 | 2,277 | 2,283 | 2,275 | 2,278 | 3,300 | -7 | 100% | 100% | 97% | ▼▼ | 101% | 100% | 95% | 98% | 101% |
| 20250319 | 2,269 | 2,282 | 2,251 | 2,281 | 2,900 | 3 | 100% | 101% | 88% | ▲ | 100% | 100% | 92% | 98% | 101% |
| 20250321 | 2,270 | 2,277 | 2,260 | 2,260 | 1,900 | -21 | 99% | 100% | 66% | ▼ | 99% | 100% | 92% | 97% | 100% |
| 20250324 | 2,257 | 2,257 | 2,245 | 2,245 | 2,200 | -15 | 99% | 99% | 116% | ▼▼ | 101% | 102% | 92% | 96% | 100% |
| 20250325 | 2,245 | 2,270 | 2,239 | 2,264 | 2,000 | 19 | 101% | 101% | 91% | ▲ | 100% | 102% | 93% | 97% | 101% |
| 20250326 | 2,264 | 2,274 | 2,264 | 2,274 | 1,000 | 10 | 100% | 100% | 50% | ▲▲ | 97% | 97% | 91% | 98% | 101% |
| 20250327 | 2,310 | 2,310 | 2,236 | 2,251 | 1,100 | -23 | 99% | 97% | 110% | ▼ | 102% | 99% | 95% | 97% | 100% |
| 20250328 | 2,231 | 2,271 | 2,150 | 2,268 | 5,200 | 17 | 101% | 102% | 473% | ▲ | 101% | 95% | 93% | 97% | 101% |
| 20250331 | 2,268 | 2,310 | 2,268 | 2,300 | 5,200 | 32 | 101% | 101% | 100% | ▲▲ | 99% | 92% | 94% | 99% | 102% |
| 20250401 | 2,276 | 2,276 | 2,221 | 2,242 | 3,000 | -58 | 97% | 99% | 58% | ▼ | 97% | 90% | 94% | 96% | 100% |
| 20250402 | 2,264 | 2,264 | 2,202 | 2,202 | 1,900 | -40 | 98% | 97% | 63% | ▼▼ | 100% | 96% | 99% | 95% | 100% |
| 20250403 | 2,156 | 2,202 | 2,151 | 2,152 | 2,000 | -50 | 98% | 100% | 105% | ▼▼▼ | 98% | 98% | 101% | 93% | 100% |
| 20250404 | 2,115 | 2,115 | 2,050 | 2,083 | 3,800 | -69 | 97% | 98% | 190% | ▼▼▼▼ | 104% | 106% | 109% | 90% | 100% |
| 20250408 | 1,958 | 2,036 | 1,954 | 2,036 | 2,500 | -47 | 98% | 104% | 66% | ▼▼▼▼▼ | 99% | 104% | 108% | 88% | 100% |
| 20250409 | 1,997 | 2,009 | 1,987 | 1,987 | 900 | -49 | 98% | 99% | 36% | ▼▼▼▼▼▼ | 101% | 101% | 105% | 86% | 100% |
| 20250410 | 2,055 | 2,075 | 2,045 | 2,075 | 900 | 88 | 104% | 101% | 100% | ▲ | 101% | 101% | 105% | 90% | 104% |
| 20250411 | 2,045 | 2,067 | 2,045 | 2,067 | 800 | -8 | 100% | 101% | 89% | ▼ | 100% | 100% | 104% | 90% | 104% |
| 20250414 | 2,067 | 2,067 | 2,045 | 2,067 | 500 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 104% | 90% | 104% |
| 20250415 | 2,070 | 2,075 | 2,068 | 2,075 | 1,500 | 8 | 100% | 100% | 300% | ▲ | 99% | 99% | 104% | 90% | 104% |
| 20250416 | 2,075 | 2,085 | 2,060 | 2,060 | 1,300 | -15 | 99% | 99% | 87% | ▼ | 101% | 104% | 107% | 90% | 104% |
| 20250417 | 2,010 | 2,037 | 2,010 | 2,037 | 1,500 | -23 | 99% | 101% | 115% | ▼▼ | 101% | 104% | 105% | 89% | 103% |
| 20250418 | 2,039 | 2,058 | 2,038 | 2,058 | 700 | 21 | 101% | 101% | 47% | ▲ | 100% | 103% | 104% | 89% | 104% |
| 20250421 | 2,056 | 2,056 | 2,056 | 2,056 | 400 | -2 | 100% | 100% | 57% | ▼ | 100% | 103% | 104% | 89% | 103% |
| 20250422 | 2,056 | 2,070 | 2,056 | 2,062 | 400 | 6 | 100% | 100% | 100% | ▲ | 101% | 103% | 102% | 90% | 104% |
| 20250423 | 2,070 | 2,105 | 2,070 | 2,100 | 1,200 | 38 | 102% | 101% | 300% | ▲▲ | 101% | 102% | 99% | 91% | 106% |
| 20250424 | 2,100 | 2,230 | 2,095 | 2,112 | 10,800 | 12 | 101% | 101% | 900% | ▲▲▲ | 99% | 101% | 98% | 92% | 106% |
| 20250425 | 2,112 | 2,200 | 2,094 | 2,095 | 6,600 | -17 | 99% | 99% | 61% | ▼ | 101% | 103% | 99% | 91% | 105% |
| 20250428 | 2,095 | 2,150 | 2,095 | 2,120 | 3,300 | 25 | 101% | 101% | 50% | ▲ | 101% | 102% | 99% | 92% | 107% |
| 20250430 | 2,110 | 2,135 | 2,082 | 2,135 | 1,000 | 15 | 101% | 101% | 30% | ▲▲ | 100% | 100% | 97% | 95% | 107% |
| 20250501 | 2,135 | 2,135 | 2,130 | 2,130 | 200 | -5 | 100% | 100% | 20% | ▼ | 101% | 100% | 97% | 97% | 107% |
| 20250502 | 2,130 | 2,143 | 2,130 | 2,143 | 400 | 13 | 101% | 101% | 200% | ▲ | 100% | 97% | 95% | 100% | 108% |
| 20250507 | 2,160 | 2,162 | 2,134 | 2,150 | 1,600 | 7 | 100% | 100% | 400% | ▲▲ | 99% | 97% | 97% | 100% | 108% |
| 20250508 | 2,113 | 2,150 | 2,077 | 2,098 | 6,100 | -52 | 98% | 99% | 381% | ▼ | 101% | 97% | 97% | 98% | 106% |
| 20250509 | 2,110 | 2,139 | 2,110 | 2,139 | 1,500 | 41 | 102% | 101% | 25% | ▲ | 98% | 97% | 95% | 99% | 108% |
| 20250512 | 2,150 | 2,244 | 2,024 | 2,105 | 17,100 | -34 | 98% | 98% | 1140% | ▼ | 98% | 100% | 98% | 98% | 103% |
| 20250513 | 2,085 | 2,085 | 2,031 | 2,042 | 2,700 | -63 | 97% | 98% | 16% | ▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20250514 | 2,038 | 2,078 | 2,038 | 2,038 | 1,600 | -4 | 100% | 100% | 59% | ▼▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20250515 | 2,039 | 2,095 | 2,039 | 2,053 | 1,500 | 15 | 101% | 101% | 94% | ▲ | 101% | 97% | 99% | 95% | 101% |
| 20250516 | 2,069 | 2,082 | 2,069 | 2,080 | 500 | 27 | 101% | 101% | 33% | ▲▲ | 99% | 96% | 98% | 97% | 102% |
| 20250519 | 2,080 | 2,099 | 2,033 | 2,054 | 4,500 | -26 | 99% | 99% | 900% | ▼ | 100% | 97% | 100% | 96% | 101% |
| 20250520 | 2,055 | 2,070 | 2,055 | 2,065 | 600 | 11 | 101% | 100% | 13% | ▲ | 100% | 99% | 102% | 96% | 101% |
| 20250521 | 2,015 | 2,063 | 2,010 | 2,010 | 15,800 | -55 | 97% | 100% | 2633% | ▼ | 100% | 99% | 102% | 93% | 100% |
| 20250522 | 2,009 | 2,009 | 1,972 | 1,999 | 2,900 | -11 | 99% | 100% | 18% | ▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20250523 | 1,999 | 2,020 | 1,980 | 1,992 | 2,000 | -7 | 100% | 100% | 69% | ▼▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20250526 | 1,975 | 1,989 | 1,975 | 1,977 | 3,000 | -15 | 99% | 100% | 150% | ▼▼▼▼ | 101% | 103% | 0% | 92% | 100% |
| 20250527 | 1,977 | 1,996 | 1,970 | 1,996 | 1,500 | 19 | 101% | 101% | 50% | ▲ | 100% | 103% | 0% | 93% | 101% |
| 20250528 | 1,994 | 1,994 | 1,994 | 1,994 | 200 | -2 | 100% | 100% | 13% | ▼ | 100% | 103% | 0% | 93% | 101% |
| 20250529 | 1,993 | 1,996 | 1,982 | 1,996 | 2,500 | 2 | 100% | 100% | 1250% | ▲ | 101% | 103% | 0% | 93% | 101% |
| 20250530 | 1,998 | 2,017 | 1,998 | 2,015 | 600 | 19 | 101% | 101% | 24% | ▲▲ | 101% | 101% | 0% | 94% | 102% |
| 20250602 | 2,020 | 2,035 | 2,020 | 2,035 | 300 | 20 | 101% | 101% | 50% | ▲▲▲ | 101% | 0% | 0% | 95% | 103% |
| 20250603 | 2,018 | 2,045 | 2,016 | 2,045 | 400 | 10 | 100% | 101% | 133% | ▲▲▲▲ | 100% | 0% | 0% | 95% | 103% |
| 20250604 | 2,045 | 2,046 | 2,045 | 2,046 | 200 | 1 | 100% | 100% | 50% | ▲▲▲▲▲ | 100% | 0% | 0% | 96% | 103% |
| 20250605 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 2 | 100% | 100% | 50% | ▲▲▲▲▲▲ | % | % | % | 96% | 104% |
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 | 11,600 | 0 | 9,500 | 0 | 2,100 |
| 2025-05-23 | 0 | 12,200 | 0 | 9,500 | 0 | 2,700 |
| 2025-05-16 | 0 | 9,100 | 0 | 7,900 | 0 | 1,200 |
| 2025-05-09 | 0 | 10,500 | 0 | 8,700 | 0 | 1,800 |
| 2025-05-02 | 0 | 11,400 | 0 | 8,600 | 0 | 2,800 |
| 2025-04-25 | 0 | 11,800 | 0 | 8,700 | 0 | 3,100 |
| 2025-04-18 | 0 | 11,600 | 0 | 8,200 | 0 | 3,400 |
| 2025-04-11 | 0 | 12,100 | 0 | 8,800 | 0 | 3,300 |
| 2025-04-04 | 0 | 12,100 | 0 | 8,900 | 0 | 3,200 |
| 2025-03-28 | 0 | 14,100 | 0 | 9,400 | 0 | 4,700 |
| 2025-03-21 | 0 | 13,400 | 0 | 9,500 | 0 | 3,900 |
| 2025-03-14 | 0 | 14,200 | 0 | 10,400 | 0 | 3,800 |
| 2025-03-07 | 0 | 15,300 | 0 | 10,400 | 0 | 4,900 |
| 2025-02-28 | 0 | 15,900 | 0 | 10,700 | 0 | 5,200 |
| 2025-02-21 | 0 | 16,300 | 0 | 10,200 | 0 | 6,100 |
| 2025-02-14 | 0 | 17,100 | 0 | 11,400 | 0 | 5,700 |
| 2025-02-07 | 0 | 16,900 | 0 | 11,400 | 0 | 5,500 |
| 2025-01-31 | 0 | 16,300 | 0 | 11,300 | 0 | 5,000 |
| 2025-01-24 | 0 | 17,000 | 0 | 12,100 | 0 | 4,900 |
| 2025-01-17 | 0 | 18,000 | 0 | 12,100 | 0 | 5,900 |
| 2025-01-10 | 0 | 17,500 | 0 | 11,800 | 0 | 5,700 |
| 2024-12-27 | 0 | 18,500 | 0 | 13,600 | 0 | 4,900 |
| 2024-12-20 | 0 | 19,300 | 0 | 13,400 | 0 | 5,900 |
| 2024-12-13 | 0 | 19,400 | 0 | 13,900 | 0 | 5,500 |
| 2024-12-06 | 0 | 18,400 | 0 | 13,900 | 0 | 4,500 |
| 2024-11-29 | 0 | 17,900 | 0 | 13,800 | 0 | 4,100 |
| 2024-11-22 | 0 | 17,200 | 0 | 12,200 | 0 | 5,000 |
| 2024-11-15 | 0 | 17,800 | 0 | 12,100 | 0 | 5,700 |
| 2024-11-08 | 100 | 17,400 | 100 | 12,200 | 0 | 5,200 |
| 2024-11-01 | 0 | 16,200 | 0 | 12,800 | 0 | 3,400 |
| 2024-10-25 | 0 | 16,400 | 0 | 12,400 | 0 | 4,000 |
| 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 |
|---|---|---|---|
| 20250512 | 13:00 | ユタカフーズ | 2025年3月期 決算短信〔日本基準〕(非連結) |
| 20250512 | 13:00 | ユタカフーズ | 支配株主等に関する事項について |
| 20250314 | 13:30 | ユタカフーズ | (開示事項の変更)固定資産の取得(新工場建設)に関するお知らせ |
| 20250131 | 13:00 | ユタカフーズ | 2025年3月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241108 | 13:00 | ユタカフーズ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 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 | 2025-06-07 12:21:55 |
| 2806 | 2 | ＩＲ情報 株主情報に、第85回定時株主総会招集ご通知とその他の電子提供措置事項を掲載しました - ユタカフーズ株式会社 | 2025-06-03 20:30:47 |
| 2806 | 2 | ＩＲ情報に、中期経営計画を掲載しました - ユタカフーズ株式会社 | 2025-05-30 17:31:55 |
| 2806 | 2 | プレスリリースに、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 | 2025-05-12 17:31:47 |
| 2806 | 2 | ＩＲ情報に、２０２５年３月期決算短信他を掲載しました - ユタカフーズ株式会社 | 2025-05-12 17:31:46 |
| 2806 | 2 | ＩＲ情報に、２０２５年３月期 第３四半期決算短信を掲載しました - ユタカフーズ株式会社 | 2025-02-04 14:30:39 |
| 2806 | 2 | ＩＲ情報に、第８５期中間報告書を掲載しました - ユタカフーズ株式会社 | 2024-12-06 15:31:08 |
| 2806 | 2 | ＩＲ情報に、第８５期 半期報告書を掲載しました - ユタカフーズ株式会社 | 2024-11-14 00:31:36 |
| 2806 | 2 | ＩＲ情報に、２０２５年３月期 第２四半期決算短信を掲載しました - ユタカフーズ株式会社 | 2024-11-12 00:30:34 |
| 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 |