| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,385 | 3,385 | 3,345 | 3,375 | 5,800 | -10 | 100% | 100% | 176% | ▼ | 99% | 97% | 99% | 100% | 105% |
| 20240925 | 3,360 | 3,360 | 3,320 | 3,320 | 2,400 | -55 | 98% | 99% | 41% | ▼▼ | 103% | 100% | 101% | 98% | 102% |
| 20240926 | 3,270 | 3,385 | 3,270 | 3,360 | 6,200 | 40 | 101% | 103% | 258% | ▲ | 99% | 99% | 101% | 99% | 104% |
| 20240927 | 3,275 | 3,340 | 3,240 | 3,250 | 2,800 | -110 | 97% | 99% | 45% | ▼ | 100% | 99% | 102% | 96% | 100% |
| 20240930 | 3,250 | 3,250 | 3,245 | 3,245 | 1,700 | -5 | 100% | 100% | 61% | ▼▼ | 100% | 98% | 102% | 96% | 100% |
| 20241001 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 15 | 100% | 100% | 6% | ▲ | 99% | 97% | 102% | 96% | 100% |
| 20241002 | 3,260 | 3,260 | 3,230 | 3,230 | 500 | -30 | 99% | 99% | 500% | ▼ | 99% | 98% | 103% | 95% | 100% |
| 20241003 | 3,230 | 3,230 | 3,210 | 3,210 | 1,700 | -20 | 99% | 99% | 340% | ▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20241004 | 3,210 | 3,210 | 3,210 | 3,210 | 700 | 0 | 100% | 100% | 41% | -- | 98% | 97% | 103% | 95% | 100% |
| 20241007 | 3,230 | 3,230 | 3,175 | 3,175 | 900 | -35 | 99% | 98% | 129% | ▼ | 99% | 101% | 104% | 94% | 100% |
| 20241008 | 3,170 | 3,185 | 3,150 | 3,150 | 2,100 | -25 | 99% | 99% | 233% | ▼▼ | 101% | 101% | 105% | 93% | 100% |
| 20241009 | 3,150 | 3,170 | 3,150 | 3,170 | 400 | 20 | 101% | 101% | 19% | ▲ | 99% | 100% | 103% | 94% | 101% |
| 20241010 | 3,190 | 3,190 | 3,145 | 3,145 | 1,500 | -25 | 99% | 99% | 375% | ▼ | 98% | 102% | 103% | 93% | 100% |
| 20241011 | 3,195 | 3,195 | 3,140 | 3,140 | 1,900 | -5 | 100% | 98% | 127% | ▼▼ | 101% | 103% | 104% | 93% | 100% |
| 20241015 | 3,170 | 3,190 | 3,150 | 3,190 | 1,000 | 50 | 102% | 101% | 53% | ▲ | 100% | 104% | 104% | 94% | 102% |
| 20241016 | 3,190 | 3,190 | 3,190 | 3,190 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 104% | 104% | 94% | 102% |
| 20241017 | 3,190 | 3,190 | 3,180 | 3,180 | 200 | -10 | 100% | 100% | 29% | ▼ | 102% | 101% | 104% | 94% | 101% |
| 20241018 | 3,190 | 3,250 | 3,190 | 3,250 | 1,000 | 70 | 102% | 102% | 500% | ▲ | 101% | 99% | 102% | 96% | 104% |
| 20241021 | 3,250 | 3,330 | 3,250 | 3,275 | 3,900 | 25 | 101% | 101% | 390% | ▲▲ | 101% | 99% | 101% | 97% | 104% |
| 20241022 | 3,285 | 3,340 | 3,280 | 3,315 | 1,700 | 40 | 101% | 101% | 44% | ▲▲▲ | 96% | 98% | 100% | 98% | 106% |
| 20241023 | 3,330 | 3,330 | 3,195 | 3,210 | 4,900 | -105 | 97% | 96% | 288% | ▼ | 99% | 101% | 102% | 96% | 102% |
| 20241024 | 3,265 | 3,265 | 3,195 | 3,220 | 1,400 | 10 | 100% | 99% | 29% | ▲ | 100% | 102% | 103% | 96% | 103% |
| 20241025 | 3,225 | 3,240 | 3,205 | 3,225 | 1,200 | 5 | 100% | 100% | 86% | ▲▲ | 99% | 100% | 102% | 97% | 103% |
| 20241028 | 3,280 | 3,315 | 3,245 | 3,260 | 2,100 | 35 | 101% | 99% | 175% | ▲▲▲ | 102% | 102% | 99% | 98% | 104% |
| 20241029 | 3,220 | 3,310 | 3,220 | 3,280 | 2,700 | 20 | 101% | 102% | 129% | ▲▲▲▲ | 100% | 98% | 97% | 99% | 104% |
| 20241030 | 3,295 | 3,300 | 3,260 | 3,295 | 1,100 | 15 | 100% | 100% | 41% | ▲▲▲▲▲ | 100% | 98% | 96% | 99% | 105% |
| 20241031 | 3,285 | 3,290 | 3,230 | 3,290 | 1,200 | -5 | 100% | 100% | 109% | ▼ | 100% | 98% | 96% | 99% | 105% |
| 20241101 | 3,270 | 3,270 | 3,225 | 3,270 | 900 | -20 | 99% | 100% | 75% | ▼▼ | 97% | 98% | 95% | 99% | 104% |
| 20241105 | 3,280 | 3,280 | 3,175 | 3,195 | 5,500 | -75 | 98% | 97% | 611% | ▼▼▼ | 100% | 104% | 96% | 96% | 102% |
| 20241106 | 3,210 | 3,215 | 3,185 | 3,215 | 1,900 | 20 | 101% | 100% | 35% | ▲ | 100% | 105% | 97% | 97% | 102% |
| 20241107 | 3,185 | 3,205 | 3,175 | 3,175 | 1,300 | -40 | 99% | 100% | 68% | ▼ | 101% | 100% | 97% | 96% | 101% |
| 20241111 | 3,190 | 3,210 | 3,190 | 3,210 | 2,200 | 35 | 101% | 101% | 169% | ▲ | 99% | 99% | 96% | 97% | 102% |
| 20241112 | 3,220 | 3,220 | 3,185 | 3,190 | 2,400 | -20 | 99% | 99% | 109% | ▼ | 103% | 98% | 96% | 96% | 102% |
| 20241113 | 3,235 | 3,335 | 3,235 | 3,330 | 9,800 | 140 | 104% | 103% | 408% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20241114 | 3,205 | 3,205 | 3,150 | 3,195 | 7,000 | -135 | 96% | 100% | 71% | ▼ | 99% | 98% | 98% | 96% | 101% |
| 20241115 | 3,210 | 3,210 | 3,185 | 3,185 | 2,000 | -10 | 100% | 99% | 29% | ▼▼ | 99% | 97% | 99% | 96% | 100% |
| 20241118 | 3,185 | 3,185 | 3,155 | 3,155 | 1,600 | -30 | 99% | 99% | 80% | ▼▼▼ | 100% | 97% | 100% | 95% | 100% |
| 20241119 | 3,150 | 3,170 | 3,130 | 3,140 | 2,200 | -15 | 100% | 100% | 138% | ▼▼▼▼ | 100% | 98% | 101% | 94% | 100% |
| 20241120 | 3,130 | 3,155 | 3,120 | 3,130 | 2,500 | -10 | 100% | 100% | 114% | ▼▼▼▼▼ | 99% | 99% | 102% | 94% | 100% |
| 20241121 | 3,100 | 3,100 | 3,080 | 3,080 | 8,300 | -50 | 98% | 99% | 332% | ▼▼▼▼▼▼ | 101% | 101% | 105% | 92% | 100% |
| 20241122 | 3,025 | 3,080 | 3,020 | 3,045 | 41,000 | -35 | 99% | 101% | 494% | ▼▼▼▼▼▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20241125 | 3,065 | 3,075 | 3,045 | 3,065 | 7,100 | 20 | 101% | 100% | 17% | ▲ | 100% | 99% | 104% | 92% | 101% |
| 20241126 | 3,080 | 3,080 | 3,055 | 3,065 | 3,200 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 104% | 92% | 101% |
| 20241127 | 3,065 | 3,070 | 3,060 | 3,060 | 2,200 | -5 | 100% | 100% | 69% | ▼ | 100% | 100% | 104% | 92% | 100% |
| 20241128 | 3,075 | 3,075 | 3,060 | 3,060 | 1,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 104% | 92% | 100% |
| 20241129 | 3,075 | 3,080 | 3,060 | 3,060 | 2,500 | 0 | 100% | 100% | 147% | -- | 99% | 100% | 103% | 92% | 100% |
| 20241202 | 3,090 | 3,090 | 3,060 | 3,060 | 2,900 | 0 | 100% | 99% | 116% | -- | 100% | 101% | 104% | 92% | 100% |
| 20241203 | 3,080 | 3,080 | 3,060 | 3,070 | 2,400 | 10 | 100% | 100% | 83% | ▲ | 100% | 101% | 104% | 92% | 101% |
| 20241204 | 3,085 | 3,090 | 3,075 | 3,080 | 2,200 | 10 | 100% | 100% | 92% | ▲▲ | 100% | 102% | 104% | 92% | 101% |
| 20241205 | 3,080 | 3,090 | 3,080 | 3,090 | 800 | 10 | 100% | 100% | 36% | ▲▲▲ | 100% | 102% | 104% | 93% | 101% |
| 20241206 | 3,080 | 3,090 | 3,070 | 3,090 | 2,000 | 0 | 100% | 100% | 250% | -- | 100% | 101% | 0% | 93% | 101% |
| 20241209 | 3,120 | 3,140 | 3,105 | 3,105 | 5,100 | 15 | 100% | 100% | 255% | ▲ | 99% | 100% | 0% | 93% | 102% |
| 20241210 | 3,145 | 3,145 | 3,115 | 3,120 | 900 | 15 | 100% | 99% | 18% | ▲▲ | 101% | 101% | 0% | 94% | 102% |
| 20241211 | 3,120 | 3,150 | 3,120 | 3,145 | 1,500 | 25 | 101% | 101% | 167% | ▲▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241212 | 3,145 | 3,145 | 3,135 | 3,140 | 600 | -5 | 100% | 100% | 40% | ▼ | 100% | 101% | 0% | 99% | 103% |
| 20241213 | 3,140 | 3,150 | 3,135 | 3,135 | 1,000 | -5 | 100% | 100% | 167% | ▼▼ | 99% | 101% | 0% | 99% | 103% |
| 20241216 | 3,155 | 3,155 | 3,125 | 3,130 | 2,100 | -5 | 100% | 99% | 210% | ▼▼▼ | 100% | 101% | 0% | 100% | 103% |
| 20241217 | 3,155 | 3,155 | 3,135 | 3,155 | 400 | 25 | 101% | 100% | 19% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 3,150 | 3,160 | 3,140 | 3,160 | 3,000 | 5 | 100% | 100% | 750% | ▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20241219 | 3,145 | 3,175 | 3,130 | 3,175 | 1,900 | 15 | 100% | 101% | 63% | ▲▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20241220 | 3,175 | 3,200 | 3,165 | 3,195 | 4,600 | 20 | 101% | 101% | 242% | ▲▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 6,000 | 0 | 1,700 | 0 | 4,300 |
| 2024-12-06 | 0 | 8,900 | 0 | 2,200 | 0 | 6,700 |
| 2024-11-29 | 0 | 7,300 | 0 | 1,700 | 0 | 5,600 |
| 2024-11-22 | 0 | 8,500 | 0 | 1,900 | 0 | 6,600 |
| 2024-11-15 | 0 | 3,200 | 0 | 800 | 0 | 2,400 |
| 2024-11-08 | 0 | 3,300 | 0 | 1,100 | 0 | 2,200 |
| 2024-11-01 | 0 | 3,300 | 0 | 1,700 | 0 | 1,600 |
| 2024-10-25 | 0 | 3,600 | 0 | 1,500 | 0 | 2,100 |
| 2024-10-18 | 0 | 3,600 | 0 | 900 | 0 | 2,700 |
| 2024-10-11 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-10-04 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2024-09-27 | 0 | 2,800 | 0 | 1,100 | 0 | 1,700 |
| 2024-09-20 | 0 | 4,100 | 0 | 1,200 | 0 | 2,900 |
| 2024-09-13 | 0 | 2,100 | 0 | 1,000 | 0 | 1,100 |
| 2024-09-06 | 0 | 1,700 | 0 | 1,000 | 0 | 700 |
| 2024-08-30 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2024-08-23 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-08-16 | 0 | 3,000 | 0 | 1,600 | 0 | 1,400 |
| 2024-08-09 | 0 | 700 | 0 | 500 | 0 | 200 |
| 2024-08-02 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-07-26 | 0 | 2,500 | 0 | 500 | 0 | 2,000 |
| 2024-07-19 | 0 | 7,500 | 0 | 3,600 | 0 | 3,900 |
| 2024-07-12 | 0 | 6,800 | 0 | 4,100 | 0 | 2,700 |
| 2024-07-05 | 0 | 6,000 | 0 | 3,300 | 0 | 2,700 |
| 2024-06-28 | 0 | 3,300 | 0 | 600 | 0 | 2,700 |
| 2024-06-21 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-06-14 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-06-07 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2024-05-31 | 0 | 2,900 | 0 | 500 | 0 | 2,400 |
| 2024-05-24 | 0 | 3,300 | 0 | 600 | 0 | 2,700 |
| 2024-05-17 | 0 | 3,500 | 0 | 500 | 0 | 3,000 |
| 2024-05-10 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-05-02 | 0 | 3,300 | 0 | 500 | 0 | 2,800 |
| 2024-04-26 | 0 | 4,400 | 0 | 1,400 | 0 | 3,000 |
| 2024-04-19 | 0 | 6,200 | 0 | 2,800 | 0 | 3,400 |
| 2024-04-12 | 100 | 7,600 | 100 | 4,900 | 0 | 2,700 |
| 2024-04-05 | 0 | 7,400 | 0 | 5,100 | 0 | 2,300 |
| 2024-03-29 | 0 | 7,200 | 0 | 5,000 | 0 | 2,200 |
| 2024-03-22 | 0 | 8,700 | 0 | 5,300 | 0 | 3,400 |
| 2024-03-15 | 0 | 8,800 | 0 | 5,200 | 0 | 3,600 |
| 2024-03-08 | 0 | 10,200 | 0 | 5,600 | 0 | 4,600 |
| 2024-03-01 | 0 | 10,700 | 0 | 6,000 | 0 | 4,700 |
| 2024-02-22 | 0 | 11,200 | 0 | 6,700 | 0 | 4,500 |
| 2024-02-16 | 0 | 11,200 | 0 | 6,300 | 0 | 4,900 |
| 2024-02-09 | 0 | 10,900 | 0 | 7,000 | 0 | 3,900 |
| 2024-02-02 | 0 | 10,800 | 0 | 7,200 | 0 | 3,600 |
| 2024-01-26 | 0 | 10,000 | 0 | 6,900 | 0 | 3,100 |
| 2024-01-19 | 0 | 10,700 | 0 | 6,600 | 0 | 4,100 |
| 2024-01-12 | 0 | 10,500 | 0 | 7,200 | 0 | 3,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 10:00 | はごろも | 株式の立会外分売終了に関するお知らせ |
| 20241121 | 17:00 | はごろも | 株式の立会外分売実施に関するお知らせ |
| 20241115 | 15:30 | はごろも | 株式の立会外分売に関するお知らせ |
| 20241113 | 15:30 | はごろも | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | はごろも | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241106 | 15:30 | はごろも | （訂正・数値データ訂正）「業績予想の修正に関するお知らせ」の一部訂正について |
| 20241101 | 15:30 | はごろも | 業績予想の修正に関するお知らせ |
| 20240813 | 15:30 | はごろも | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 09:30 | はごろも | (訂正)「2024年３月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240513 | 15:30 | はごろも | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | はごろも | 個別業績の前期実績との差異に関するお知らせ |
| 20240430 | 15:30 | はごろも | 業績予想の修正に関するお知らせ |
| 20240213 | 15:30 | はごろも | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2831 | 2 | 更新情報2024/06/262024年3月期（第95期）期末 株主の皆様へ公開のお知らせ | 2024-07-01 10:30:08 |
| 2831 | 2 | 投資家の皆様へ | 企業情報・採用情報 | はごろもフーズ | 2024-06-18 06:03:12 |
| 2831 | 2 | 電子公告 | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:59 |
| 2831 | 2 | IRカレンダー | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:58 |
| 2831 | 2 | 株式情報 | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:56 |
| 2831 | 2 | コーポレート・ガバナンス | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:55 |
| 2831 | 2 | IRライブラリ | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:54 |
| 2831 | 2 | 財務・業績 | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:52 |
| 2831 | 3 | ニュースリリース2024/07/24新製品発売のお知らせ（シャキッと！コーン バタコ＆ジャッキーカルパス） | 2024-07-24 21:30:31 |
| 2831 | 3 | ニュースリリース2024/07/24新製品発売のお知らせ（SOY食堂） | 2024-07-24 21:30:30 |