| 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 | 4,585 | 4,585 | 4,480 | 4,520 | 6,000 | -60 | 99% | 99% | 176% | ▼▼ | 99% | 107% | 109% | 79% | 100% |
| 20250311 | 4,515 | 4,515 | 4,390 | 4,465 | 1,900 | -55 | 99% | 99% | 32% | ▼▼▼ | 103% | 107% | 110% | 80% | 100% |
| 20250312 | 4,465 | 4,595 | 4,465 | 4,585 | 3,600 | 120 | 103% | 103% | 189% | ▲ | 102% | 104% | 101% | 82% | 103% |
| 20250313 | 4,595 | 4,720 | 4,595 | 4,700 | 5,200 | 115 | 103% | 102% | 144% | ▲▲ | 103% | 101% | 96% | 86% | 105% |
| 20250314 | 4,700 | 4,840 | 4,700 | 4,840 | 3,300 | 140 | 103% | 103% | 63% | ▲▲▲ | 96% | 96% | 89% | 89% | 108% |
| 20250317 | 4,920 | 4,920 | 4,555 | 4,700 | 8,000 | -140 | 97% | 96% | 242% | ▼ | 101% | 98% | 92% | 93% | 105% |
| 20250318 | 4,745 | 4,820 | 4,730 | 4,780 | 5,900 | 80 | 102% | 101% | 74% | ▲ | 100% | 98% | 90% | 95% | 107% |
| 20250319 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | -30 | 99% | 100% | 2% | ▼ | 100% | 104% | 91% | 95% | 106% |
| 20250321 | 4,740 | 4,780 | 4,710 | 4,730 | 5,500 | -20 | 100% | 100% | 5500% | ▼▼ | 98% | 104% | 90% | 95% | 106% |
| 20250324 | 4,750 | 4,750 | 4,670 | 4,670 | 2,300 | -60 | 99% | 98% | 42% | ▼▼▼ | 99% | 99% | 92% | 96% | 105% |
| 20250325 | 4,675 | 4,715 | 4,610 | 4,645 | 4,700 | -25 | 99% | 99% | 204% | ▼▼▼▼ | 100% | 97% | 92% | 96% | 104% |
| 20250326 | 4,645 | 4,720 | 4,645 | 4,660 | 3,900 | 15 | 100% | 100% | 83% | ▲ | 104% | 92% | 91% | 96% | 104% |
| 20250327 | 4,730 | 4,920 | 4,675 | 4,920 | 11,000 | 260 | 106% | 104% | 282% | ▲▲ | 97% | 92% | 90% | 100% | 110% |
| 20250328 | 4,770 | 4,840 | 4,615 | 4,625 | 8,800 | -295 | 94% | 97% | 80% | ▼ | 98% | 90% | 93% | 94% | 104% |
| 20250331 | 4,590 | 4,635 | 4,495 | 4,495 | 3,200 | -130 | 97% | 98% | 36% | ▼▼ | 95% | 84% | 95% | 91% | 101% |
| 20250401 | 4,520 | 4,535 | 4,310 | 4,315 | 7,800 | -180 | 96% | 95% | 244% | ▼▼▼ | 101% | 88% | 99% | 88% | 100% |
| 20250402 | 4,340 | 4,380 | 4,220 | 4,365 | 3,200 | 50 | 101% | 101% | 41% | ▲ | 99% | 98% | 102% | 89% | 101% |
| 20250403 | 4,200 | 4,270 | 4,075 | 4,145 | 11,800 | -220 | 95% | 99% | 369% | ▼ | 93% | 102% | 103% | 84% | 100% |
| 20250404 | 4,075 | 4,140 | 3,525 | 3,800 | 44,800 | -345 | 92% | 93% | 380% | ▼▼ | 98% | 107% | 108% | 77% | 100% |
| 20250408 | 3,875 | 3,875 | 3,720 | 3,810 | 12,800 | 10 | 100% | 98% | 29% | ▲ | 102% | 109% | 113% | 77% | 100% |
| 20250409 | 3,740 | 3,810 | 3,585 | 3,800 | 14,000 | -10 | 100% | 102% | 109% | ▼ | 102% | 103% | 105% | 77% | 100% |
| 20250410 | 4,010 | 4,220 | 4,010 | 4,110 | 13,900 | 310 | 108% | 102% | 99% | ▲ | 100% | 102% | 103% | 84% | 108% |
| 20250411 | 4,165 | 4,165 | 3,945 | 4,145 | 5,000 | 35 | 101% | 100% | 36% | ▲▲ | 99% | 103% | 105% | 84% | 109% |
| 20250414 | 4,145 | 4,150 | 4,025 | 4,090 | 2,800 | -55 | 99% | 99% | 56% | ▼ | 99% | 105% | 108% | 83% | 108% |
| 20250415 | 4,080 | 4,090 | 4,000 | 4,025 | 2,200 | -65 | 98% | 99% | 79% | ▼▼ | 103% | 104% | 109% | 82% | 106% |
| 20250416 | 4,035 | 4,140 | 4,035 | 4,140 | 5,200 | 115 | 103% | 103% | 236% | ▲ | 103% | 101% | 107% | 84% | 109% |
| 20250417 | 4,140 | 4,310 | 4,085 | 4,260 | 6,800 | 120 | 103% | 103% | 131% | ▲▲ | 100% | 98% | 103% | 87% | 112% |
| 20250418 | 4,275 | 4,335 | 4,275 | 4,290 | 1,200 | 30 | 101% | 100% | 18% | ▲▲▲ | 99% | 99% | 104% | 87% | 113% |
| 20250421 | 4,250 | 4,400 | 4,160 | 4,200 | 6,200 | -90 | 98% | 99% | 517% | ▼ | 98% | 98% | 103% | 85% | 111% |
| 20250422 | 4,270 | 4,270 | 4,100 | 4,185 | 2,000 | -15 | 100% | 98% | 32% | ▼▼ | 98% | 99% | 104% | 85% | 110% |
| 20250423 | 4,245 | 4,245 | 4,155 | 4,180 | 2,900 | -5 | 100% | 98% | 145% | ▼▼▼ | 100% | 99% | 105% | 85% | 110% |
| 20250424 | 4,185 | 4,205 | 4,140 | 4,200 | 2,200 | 20 | 100% | 100% | 76% | ▲ | 99% | 99% | 105% | 85% | 111% |
| 20250425 | 4,200 | 4,295 | 4,155 | 4,170 | 3,700 | -30 | 99% | 99% | 168% | ▼ | 100% | 100% | 96% | 90% | 110% |
| 20250428 | 4,170 | 4,270 | 4,135 | 4,185 | 5,500 | 15 | 100% | 100% | 149% | ▲ | 99% | 100% | 95% | 93% | 110% |
| 20250430 | 4,175 | 4,180 | 4,105 | 4,145 | 2,100 | -40 | 99% | 99% | 38% | ▼ | 100% | 101% | 95% | 95% | 109% |
| 20250501 | 4,160 | 4,160 | 4,085 | 4,145 | 1,600 | 0 | 100% | 100% | 76% | -- | 99% | 103% | 95% | 95% | 109% |
| 20250502 | 4,165 | 4,165 | 4,055 | 4,125 | 3,600 | -20 | 100% | 99% | 225% | ▼ | 102% | 106% | 97% | 96% | 109% |
| 20250507 | 4,085 | 4,180 | 4,050 | 4,165 | 5,100 | 40 | 101% | 102% | 142% | ▲ | 100% | 106% | 94% | 97% | 110% |
| 20250508 | 4,165 | 4,175 | 4,105 | 4,175 | 800 | 10 | 100% | 100% | 16% | ▲▲ | 101% | 106% | 94% | 97% | 110% |
| 20250509 | 4,180 | 4,220 | 4,155 | 4,220 | 5,300 | 45 | 101% | 101% | 663% | ▲▲▲ | 101% | 94% | 93% | 98% | 111% |
| 20250512 | 4,235 | 4,335 | 4,235 | 4,295 | 7,100 | 75 | 102% | 101% | 134% | ▲▲▲▲ | 100% | 89% | 90% | 100% | 107% |
| 20250513 | 4,335 | 4,335 | 4,250 | 4,335 | 4,000 | 40 | 101% | 100% | 56% | ▲▲▲▲▲ | 101% | 91% | 90% | 100% | 108% |
| 20250514 | 4,360 | 4,465 | 4,250 | 4,410 | 17,700 | 75 | 102% | 101% | 443% | ▲▲▲▲▲▲ | 92% | 91% | 90% | 100% | 110% |
| 20250515 | 4,360 | 4,360 | 3,820 | 3,990 | 28,800 | -420 | 90% | 92% | 163% | ▼ | 98% | 101% | 100% | 90% | 100% |
| 20250516 | 3,920 | 3,920 | 3,785 | 3,825 | 14,500 | -165 | 96% | 98% | 50% | ▼▼ | 99% | 99% | 101% | 87% | 100% |
| 20250519 | 3,895 | 3,895 | 3,825 | 3,850 | 5,300 | 25 | 101% | 99% | 37% | ▲ | 103% | 99% | 98% | 87% | 101% |
| 20250520 | 3,850 | 3,970 | 3,840 | 3,955 | 5,800 | 105 | 103% | 103% | 109% | ▲▲ | 100% | 95% | 94% | 90% | 103% |
| 20250521 | 3,955 | 3,970 | 3,945 | 3,970 | 3,100 | 15 | 100% | 100% | 53% | ▲▲▲ | 98% | 98% | 95% | 90% | 104% |
| 20250522 | 3,920 | 3,935 | 3,850 | 3,855 | 3,900 | -115 | 97% | 98% | 126% | ▼ | 99% | 99% | 96% | 87% | 101% |
| 20250523 | 3,855 | 3,880 | 3,815 | 3,830 | 3,600 | -25 | 99% | 99% | 92% | ▼▼ | 97% | 99% | 0% | 87% | 100% |
| 20250526 | 3,805 | 3,805 | 3,660 | 3,680 | 16,800 | -150 | 96% | 97% | 467% | ▼▼▼ | 102% | 107% | 0% | 83% | 100% |
| 20250527 | 3,655 | 3,790 | 3,655 | 3,745 | 10,900 | 65 | 102% | 102% | 65% | ▲ | 102% | 105% | 0% | 85% | 102% |
| 20250528 | 3,745 | 3,835 | 3,705 | 3,825 | 5,900 | 80 | 102% | 102% | 54% | ▲▲ | 98% | 98% | 0% | 87% | 104% |
| 20250529 | 3,820 | 3,820 | 3,740 | 3,740 | 2,800 | -85 | 98% | 98% | 47% | ▼ | 101% | 101% | 0% | 85% | 102% |
| 20250530 | 3,700 | 3,760 | 3,700 | 3,750 | 3,600 | 10 | 100% | 101% | 129% | ▲ | 103% | 98% | 0% | 85% | 102% |
| 20250602 | 3,820 | 3,945 | 3,775 | 3,920 | 13,500 | 170 | 105% | 103% | 375% | ▲▲ | 96% | 95% | 0% | 89% | 107% |
| 20250603 | 3,910 | 3,910 | 3,730 | 3,755 | 17,600 | -165 | 96% | 96% | 130% | ▼ | 99% | 0% | 0% | 85% | 102% |
| 20250604 | 3,755 | 3,765 | 3,670 | 3,715 | 9,300 | -40 | 99% | 99% | 53% | ▼▼ | 102% | 0% | 0% | 84% | 101% |
| 20250605 | 3,665 | 3,725 | 3,645 | 3,725 | 3,900 | 10 | 100% | 102% | 42% | ▲ | 99% | 0% | 0% | 84% | 101% |
| 20250606 | 3,725 | 3,725 | 3,655 | 3,705 | 2,400 | -20 | 99% | 99% | 62% | ▼ | % | % | % | 84% | 101% |
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 | 200 | 59,700 | 200 | 32,500 | 0 | 27,200 |
| 2025-05-23 | 0 | 59,300 | 0 | 34,200 | 0 | 25,100 |
| 2025-05-16 | 0 | 59,700 | 0 | 35,100 | 0 | 24,600 |
| 2025-05-09 | 0 | 61,800 | 0 | 47,200 | 0 | 14,600 |
| 2025-05-02 | 0 | 65,500 | 0 | 50,800 | 0 | 14,700 |
| 2025-04-25 | 0 | 67,100 | 0 | 53,200 | 0 | 13,900 |
| 2025-04-18 | 0 | 66,900 | 0 | 53,600 | 0 | 13,300 |
| 2025-04-11 | 0 | 67,500 | 0 | 53,500 | 0 | 14,000 |
| 2025-04-04 | 0 | 70,900 | 0 | 56,200 | 0 | 14,700 |
| 2025-03-28 | 0 | 75,000 | 0 | 59,800 | 0 | 15,200 |
| 2025-03-21 | 0 | 78,900 | 0 | 61,400 | 0 | 17,500 |
| 2025-03-14 | 0 | 80,100 | 0 | 62,900 | 0 | 17,200 |
| 2025-03-07 | 0 | 84,800 | 0 | 65,500 | 0 | 19,300 |
| 2025-02-28 | 0 | 84,500 | 0 | 63,600 | 0 | 20,900 |
| 2025-02-21 | 0 | 86,400 | 0 | 65,100 | 0 | 21,300 |
| 2025-02-14 | 0 | 87,800 | 0 | 65,300 | 0 | 22,500 |
| 2025-02-07 | 0 | 84,800 | 0 | 66,800 | 0 | 18,000 |
| 2025-01-31 | 0 | 84,500 | 0 | 67,000 | 0 | 17,500 |
| 2025-01-24 | 0 | 86,300 | 0 | 68,900 | 0 | 17,400 |
| 2025-01-17 | 0 | 90,800 | 0 | 70,800 | 0 | 20,000 |
| 2025-01-10 | 0 | 91,500 | 0 | 71,100 | 0 | 20,400 |
| 2024-12-27 | 0 | 85,900 | 0 | 68,700 | 0 | 17,200 |
| 2024-12-20 | 0 | 89,200 | 0 | 69,900 | 0 | 19,300 |
| 2024-12-13 | 0 | 91,100 | 0 | 70,500 | 0 | 20,600 |
| 2024-12-06 | 0 | 94,600 | 0 | 73,300 | 0 | 21,300 |
| 2024-11-29 | 0 | 95,500 | 0 | 74,400 | 0 | 21,100 |
| 2024-11-22 | 0 | 112,700 | 0 | 79,200 | 0 | 33,500 |
| 2024-11-15 | 0 | 120,100 | 0 | 80,500 | 0 | 39,600 |
| 2024-11-08 | 0 | 110,000 | 0 | 78,100 | 0 | 31,900 |
| 2024-11-01 | 0 | 113,000 | 0 | 79,900 | 0 | 33,100 |
| 2024-10-25 | 0 | 109,100 | 0 | 79,700 | 0 | 29,400 |
| 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 |
|---|---|---|---|
| 20250606 | 13:00 | 和弘食品 | 支配株主等に関する事項について |
| 20250604 | 13:00 | 和弘食品 | 役員の異動に関するお知らせ |
| 20250515 | 13:00 | 和弘食品 | 剰余金の配当（増配）に関するお知らせ |
| 20250515 | 13:00 | 和弘食品 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250515 | 13:00 | 和弘食品 | 2025年３月期 決算説明資料 |
| 20250228 | 11:00 | 和弘食品 | 子会社の異動を伴う株式の取得に関するお知らせ |
| 20250214 | 13:00 | 和弘食品 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 13:00 | 和弘食品 | 2025年３月期 第３四半期決算説明資料 |
| 20241114 | 13:00 | 和弘食品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 13:00 | 和弘食品 | 2025年３月期 第２四半期（中間期）業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241114 | 13:00 | 和弘食品 | 2025年３月期 第２四半期決算説明資料 |
| 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 |