| 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 | 6,180 | 6,180 | 5,950 | 5,990 | 13,400 | -290 | 95% | 97% | 170% | ▼▼ | 102% | 105% | 82% | 88% | 100% |
| 20240726 | 5,940 | 6,080 | 5,880 | 6,080 | 8,000 | 90 | 102% | 102% | 60% | ▲ | 102% | 97% | 80% | 89% | 102% |
| 20240729 | 6,080 | 6,220 | 6,080 | 6,190 | 5,600 | 110 | 102% | 102% | 70% | ▲▲ | 99% | 86% | 78% | 91% | 103% |
| 20240730 | 6,230 | 6,230 | 5,980 | 6,180 | 6,700 | -10 | 100% | 99% | 120% | ▼ | 102% | 80% | 80% | 91% | 103% |
| 20240731 | 6,100 | 6,250 | 6,040 | 6,250 | 5,800 | 70 | 101% | 102% | 87% | ▲ | 97% | 87% | 80% | 92% | 104% |
| 20240801 | 6,060 | 6,120 | 5,850 | 5,870 | 14,300 | -380 | 94% | 97% | 247% | ▼ | 99% | 97% | 90% | 86% | 100% |
| 20240802 | 5,440 | 5,490 | 5,270 | 5,370 | 22,300 | -500 | 91% | 99% | 156% | ▼▼ | 95% | 111% | 105% | 80% | 100% |
| 20240805 | 4,620 | 4,910 | 4,370 | 4,370 | 39,100 | -1,000 | 81% | 95% | 175% | ▼▼▼ | 106% | 107% | 106% | 65% | 100% |
| 20240806 | 4,600 | 5,060 | 4,600 | 4,890 | 30,200 | 520 | 112% | 106% | 77% | ▲ | 111% | 90% | 102% | 75% | 112% |
| 20240807 | 4,765 | 5,300 | 4,750 | 5,270 | 24,500 | 380 | 108% | 111% | 81% | ▲▲ | 97% | 81% | 92% | 81% | 121% |
| 20240808 | 5,270 | 5,340 | 5,000 | 5,130 | 13,800 | -140 | 97% | 97% | 56% | ▼ | 90% | 83% | 88% | 79% | 117% |
| 20240809 | 5,430 | 5,580 | 4,465 | 4,900 | 96,700 | -230 | 96% | 90% | 701% | ▼▼ | 90% | 94% | 100% | 75% | 112% |
| 20240813 | 4,760 | 4,840 | 4,200 | 4,270 | 173,100 | -630 | 87% | 90% | 179% | ▼▼▼ | 98% | 101% | 111% | 66% | 100% |
| 20240814 | 4,300 | 4,315 | 4,065 | 4,220 | 86,700 | -50 | 99% | 98% | 50% | ▼▼▼▼ | 100% | 101% | 111% | 65% | 100% |
| 20240815 | 4,290 | 4,455 | 4,195 | 4,280 | 44,000 | 60 | 101% | 100% | 51% | ▲ | 104% | 107% | 110% | 66% | 101% |
| 20240816 | 4,330 | 4,485 | 4,330 | 4,485 | 23,700 | 205 | 105% | 104% | 54% | ▲▲ | 97% | 109% | 107% | 71% | 106% |
| 20240819 | 4,450 | 4,540 | 4,295 | 4,295 | 23,800 | -190 | 96% | 97% | 100% | ▼ | 101% | 113% | 110% | 68% | 102% |
| 20240820 | 4,325 | 4,445 | 4,325 | 4,350 | 10,800 | 55 | 101% | 101% | 45% | ▲ | 99% | 104% | 103% | 69% | 103% |
| 20240821 | 4,315 | 4,330 | 4,165 | 4,270 | 18,400 | -80 | 98% | 99% | 170% | ▼ | 107% | 103% | 104% | 68% | 101% |
| 20240822 | 4,330 | 4,620 | 4,285 | 4,620 | 27,600 | 350 | 108% | 107% | 150% | ▲ | 106% | 95% | 99% | 74% | 109% |
| 20240823 | 4,590 | 4,870 | 4,590 | 4,870 | 25,800 | 250 | 105% | 106% | 93% | ▲▲ | 92% | 91% | 97% | 78% | 115% |
| 20240826 | 4,870 | 4,870 | 4,470 | 4,475 | 37,400 | -395 | 92% | 92% | 145% | ▼ | 99% | 103% | 105% | 72% | 106% |
| 20240827 | 4,530 | 4,530 | 4,285 | 4,475 | 32,000 | 0 | 100% | 99% | 86% | -- | 99% | 108% | 107% | 72% | 106% |
| 20240828 | 4,405 | 4,430 | 4,335 | 4,360 | 13,500 | -115 | 97% | 99% | 42% | ▼ | 99% | 109% | 109% | 70% | 103% |
| 20240829 | 4,360 | 4,400 | 4,285 | 4,330 | 9,800 | -30 | 99% | 99% | 73% | ▼▼ | 103% | 103% | 110% | 74% | 103% |
| 20240830 | 4,315 | 4,480 | 4,315 | 4,445 | 7,800 | 115 | 103% | 103% | 80% | ▲ | 104% | 98% | 106% | 83% | 105% |
| 20240902 | 4,505 | 4,710 | 4,505 | 4,685 | 26,400 | 240 | 105% | 104% | 338% | ▲▲ | 102% | 90% | 102% | 89% | 111% |
| 20240903 | 4,685 | 4,840 | 4,685 | 4,770 | 14,400 | 85 | 102% | 102% | 55% | ▲▲▲ | 97% | 91% | 105% | 91% | 113% |
| 20240904 | 4,560 | 4,625 | 4,355 | 4,425 | 33,700 | -345 | 93% | 97% | 234% | ▼ | 101% | 95% | 109% | 84% | 105% |
| 20240905 | 4,390 | 4,480 | 4,340 | 4,415 | 11,500 | -10 | 100% | 101% | 34% | ▼▼ | 95% | 98% | 111% | 86% | 105% |
| 20240906 | 4,430 | 4,430 | 4,210 | 4,230 | 15,800 | -185 | 96% | 95% | 137% | ▼▼▼ | 103% | 107% | 122% | 86% | 100% |
| 20240909 | 4,035 | 4,165 | 3,985 | 4,150 | 23,100 | -80 | 98% | 103% | 146% | ▼▼▼▼ | 100% | 103% | 124% | 85% | 100% |
| 20240910 | 4,170 | 4,250 | 4,080 | 4,150 | 16,200 | 0 | 100% | 100% | 70% | -- | 101% | 102% | 126% | 85% | 100% |
| 20240911 | 4,110 | 4,195 | 4,020 | 4,135 | 16,700 | -15 | 100% | 101% | 103% | ▼ | 104% | 109% | 125% | 85% | 100% |
| 20240912 | 4,140 | 4,345 | 4,140 | 4,320 | 9,300 | 185 | 104% | 104% | 56% | ▲ | 98% | 103% | 118% | 89% | 104% |
| 20240913 | 4,390 | 4,390 | 4,280 | 4,310 | 4,600 | -10 | 100% | 98% | 49% | ▼ | 96% | 109% | 124% | 89% | 104% |
| 20240917 | 4,335 | 4,335 | 4,160 | 4,175 | 5,700 | -135 | 97% | 96% | 124% | ▼▼ | 99% | 113% | 131% | 86% | 101% |
| 20240918 | 4,180 | 4,265 | 4,135 | 4,155 | 10,900 | -20 | 100% | 99% | 191% | ▼▼▼ | 105% | 109% | 128% | 85% | 100% |
| 20240919 | 4,295 | 4,600 | 4,285 | 4,520 | 33,700 | 365 | 109% | 105% | 309% | ▲ | 99% | 102% | 120% | 93% | 109% |
| 20240920 | 4,585 | 4,645 | 4,505 | 4,535 | 10,400 | 15 | 100% | 99% | 31% | ▲▲ | 103% | 102% | 119% | 93% | 110% |
| 20240924 | 4,600 | 4,735 | 4,560 | 4,735 | 9,200 | 200 | 104% | 103% | 88% | ▲▲▲ | 99% | 102% | 116% | 99% | 115% |
| 20240925 | 4,710 | 4,710 | 4,535 | 4,645 | 6,000 | -90 | 98% | 99% | 65% | ▼ | 100% | 103% | 118% | 97% | 112% |
| 20240926 | 4,660 | 4,795 | 4,550 | 4,670 | 12,800 | 25 | 101% | 100% | 213% | ▲ | 99% | 100% | 116% | 98% | 113% |
| 20240927 | 4,740 | 4,765 | 4,625 | 4,680 | 8,500 | 10 | 100% | 99% | 66% | ▲▲ | 99% | 105% | 120% | 98% | 113% |
| 20240930 | 4,555 | 4,690 | 4,485 | 4,510 | 17,100 | -170 | 96% | 99% | 201% | ▼ | 106% | 109% | 121% | 95% | 109% |
| 20241001 | 4,520 | 4,865 | 4,510 | 4,785 | 17,300 | 275 | 106% | 106% | 101% | ▲ | 101% | 105% | 116% | 100% | 116% |
| 20241002 | 4,715 | 4,885 | 4,715 | 4,745 | 6,500 | -40 | 99% | 101% | 38% | ▼ | 99% | 108% | 110% | 99% | 115% |
| 20241003 | 4,770 | 4,850 | 4,700 | 4,730 | 6,300 | -15 | 100% | 99% | 97% | ▼▼ | 101% | 110% | 111% | 99% | 114% |
| 20241004 | 4,705 | 4,810 | 4,640 | 4,770 | 10,000 | 40 | 101% | 101% | 159% | ▲ | 103% | 108% | 106% | 100% | 115% |
| 20241007 | 4,770 | 4,945 | 4,770 | 4,930 | 10,800 | 160 | 103% | 103% | 108% | ▲▲ | 99% | 109% | 0% | 100% | 119% |
| 20241008 | 4,910 | 5,060 | 4,855 | 4,855 | 7,700 | -75 | 98% | 99% | 71% | ▼ | 105% | 109% | 0% | 98% | 117% |
| 20241009 | 4,925 | 5,190 | 4,900 | 5,160 | 13,200 | 305 | 106% | 105% | 171% | ▲ | 100% | 106% | 0% | 100% | 125% |
| 20241010 | 5,160 | 5,240 | 5,080 | 5,150 | 9,400 | -10 | 100% | 100% | 71% | ▼ | 101% | 107% | 0% | 100% | 125% |
| 20241011 | 5,100 | 5,190 | 5,020 | 5,130 | 5,500 | -20 | 100% | 101% | 59% | ▼▼ | 102% | 100% | 0% | 99% | 123% |
| 20241015 | 5,230 | 5,400 | 5,230 | 5,360 | 15,500 | 230 | 104% | 102% | 282% | ▲ | 102% | 99% | 0% | 100% | 129% |
| 20241016 | 5,280 | 5,440 | 5,250 | 5,380 | 9,200 | 20 | 100% | 102% | 59% | ▲▲ | 103% | 95% | 0% | 100% | 129% |
| 20241017 | 5,310 | 5,480 | 5,270 | 5,480 | 9,200 | 100 | 102% | 103% | 100% | ▲▲▲ | 98% | 0% | 0% | 100% | 132% |
| 20241018 | 5,330 | 5,330 | 5,140 | 5,210 | 17,700 | -270 | 95% | 98% | 192% | ▼ | 101% | 0% | 0% | 95% | 116% |
| 20241021 | 5,160 | 5,340 | 5,150 | 5,230 | 9,300 | 20 | 100% | 101% | 53% | ▲ | 95% | 0% | 0% | 95% | 116% |
| 20241022 | 5,330 | 5,330 | 5,020 | 5,040 | 5,900 | -190 | 96% | 95% | 63% | ▼ | % | % | % | 92% | 112% |
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 | 109,300 | 0 | 80,900 | 0 | 28,400 |
| 2024-10-11 | 0 | 109,200 | 0 | 83,400 | 0 | 25,800 |
| 2024-10-04 | 0 | 115,100 | 0 | 79,100 | 0 | 36,000 |
| 2024-09-27 | 0 | 112,500 | 0 | 78,600 | 0 | 33,900 |
| 2024-09-20 | 0 | 114,400 | 0 | 79,800 | 0 | 34,600 |
| 2024-09-13 | 0 | 119,500 | 0 | 84,700 | 0 | 34,800 |
| 2024-09-06 | 0 | 120,700 | 0 | 84,400 | 0 | 36,300 |
| 2024-08-30 | 0 | 126,500 | 0 | 80,700 | 0 | 45,800 |
| 2024-08-23 | 0 | 112,400 | 0 | 76,000 | 0 | 36,400 |
| 2024-08-16 | 0 | 120,300 | 0 | 77,000 | 0 | 43,300 |
| 2024-08-09 | 0 | 106,500 | 0 | 75,700 | 0 | 30,800 |
| 2024-08-02 | 0 | 99,700 | 0 | 70,800 | 0 | 28,900 |
| 2024-07-26 | 0 | 104,100 | 0 | 71,900 | 0 | 32,200 |
| 2024-07-19 | 0 | 102,900 | 0 | 70,200 | 0 | 32,700 |
| 2024-07-12 | 0 | 103,700 | 0 | 70,700 | 0 | 33,000 |
| 2024-07-05 | 0 | 102,700 | 0 | 67,900 | 0 | 34,800 |
| 2024-06-28 | 0 | 107,000 | 0 | 64,600 | 0 | 42,400 |
| 2024-06-21 | 600 | 103,200 | 600 | 67,400 | 0 | 35,800 |
| 2024-06-14 | 600 | 101,900 | 600 | 64,700 | 0 | 37,200 |
| 2024-06-07 | 500 | 110,300 | 500 | 67,200 | 0 | 43,100 |
| 2024-05-31 | 0 | 108,900 | 0 | 64,100 | 0 | 44,800 |
| 2024-05-24 | 300 | 106,000 | 300 | 64,300 | 0 | 41,700 |
| 2024-05-17 | 4,800 | 114,600 | 4,800 | 66,900 | 0 | 47,700 |
| 2024-05-10 | 0 | 100,500 | 0 | 72,800 | 0 | 27,700 |
| 2024-05-02 | 0 | 100,500 | 0 | 72,200 | 0 | 28,300 |
| 2024-04-26 | 0 | 102,200 | 0 | 75,400 | 0 | 26,800 |
| 2024-04-19 | 0 | 96,200 | 0 | 72,600 | 0 | 23,600 |
| 2024-04-12 | 0 | 117,000 | 0 | 80,800 | 0 | 36,200 |
| 2024-04-05 | 0 | 106,400 | 0 | 75,900 | 0 | 30,500 |
| 2024-03-29 | 0 | 81,500 | 0 | 52,300 | 0 | 29,200 |
| 2024-03-22 | 0 | 87,200 | 0 | 58,900 | 0 | 28,300 |
| 2024-03-15 | 0 | 92,500 | 0 | 56,300 | 0 | 36,200 |
| 2024-03-08 | 0 | 98,600 | 0 | 59,600 | 0 | 39,000 |
| 2024-03-01 | 0 | 106,000 | 0 | 62,600 | 0 | 43,400 |
| 2024-02-22 | 0 | 107,100 | 0 | 59,600 | 0 | 47,500 |
| 2024-02-16 | 0 | 107,700 | 0 | 62,400 | 0 | 45,300 |
| 2024-02-09 | 0 | 82,800 | 0 | 52,100 | 0 | 30,700 |
| 2024-02-02 | 0 | 85,400 | 0 | 60,800 | 0 | 24,600 |
| 2024-01-26 | 0 | 85,200 | 0 | 64,700 | 0 | 20,500 |
| 2024-01-19 | 0 | 81,400 | 0 | 59,400 | 0 | 22,000 |
| 2024-01-12 | 0 | 80,700 | 0 | 59,300 | 0 | 21,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 13:00 | 和弘食品 | 海外子会社設立に関するお知らせ |
| 20240809 | 13:00 | 和弘食品 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | 和弘食品 | 2025年３月期 第１四半期決算説明資料 |
| 20240726 | 10:00 | 和弘食品 | 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 |
| 20240627 | 15:00 | 和弘食品 | 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 |
| 20240607 | 13:00 | 和弘食品 | 支配株主等に関する事項について |
| 20240515 | 13:00 | 和弘食品 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 13:00 | 和弘食品 | 剰余金の配当に関するお知らせ |
| 20240515 | 13:00 | 和弘食品 | 2024年３月期 決算説明資料 |
| 20240412 | 13:00 | 和弘食品 | 配当方針の変更および配当予想の修正に関するお知らせ |
| 20240214 | 13:00 | 和弘食品 | 通期連結業績予想の修正に関するお知らせ |
| 20240214 | 13:00 | 和弘食品 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 13:00 | 和弘食品 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBVL | 350 | 2024-09-05 16:43 | 和弘食品株式会社 | 和山 明弘 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2813 | 2 | 第61期定時株主総会決議ご通知 | 2024-06-28 18:35:32 |
| 2813 | 2 | 臨時報告書（第61期定時株主総会議決行使結果） | 2024-06-28 18:35:31 |
| 2813 | 2 | 第61期定時株主総会招集ご通知 | 2024-06-21 12:48:02 |
| 2813 | 2 | 第61期定時株主総会の招集に際しての交付書面非記載事項 | 2024-06-21 12:48:01 |
| 2813 | 2 | IR情報 - 業務用調味料の和弘食品 | 2024-06-18 06:02:41 |
| 2813 | 2 | よくあるご質問 - 業務用調味料の和弘食品 | 2024-06-14 10:17:53 |
| 2813 | 2 | IRカレンダー - 業務用調味料の和弘食品 | 2024-06-14 10:17:51 |
| 2813 | 2 | 株主優待制度 - 業務用調味料の和弘食品 | 2024-06-14 10:17:49 |
| 2813 | 2 | 株式情報 - 業務用調味料の和弘食品 | 2024-06-14 10:17:48 |
| 2813 | 2 | 株式情報 - 業務用調味料の和弘食品 | 2024-06-14 10:17:46 |