| 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 | 2,705 | 2,705 | 2,692 | 2,703 | 1,800 | -2 | 100% | 100% | 23% | ▼ | 100% | 101% | 101% | 100% | 106% |
| 20250311 | 2,672 | 2,699 | 2,667 | 2,676 | 3,100 | -27 | 99% | 100% | 172% | ▼▼ | 101% | 101% | 101% | 99% | 105% |
| 20250312 | 2,676 | 2,705 | 2,676 | 2,705 | 700 | 29 | 101% | 101% | 23% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20250313 | 2,705 | 2,705 | 2,671 | 2,679 | 2,200 | -26 | 99% | 99% | 314% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20250314 | 2,679 | 2,700 | 2,679 | 2,693 | 900 | 14 | 101% | 101% | 41% | ▲ | 99% | 100% | 99% | 100% | 103% |
| 20250317 | 2,700 | 2,700 | 2,673 | 2,680 | 4,500 | -13 | 100% | 99% | 500% | ▼ | 100% | 101% | 98% | 99% | 103% |
| 20250318 | 2,697 | 2,697 | 2,677 | 2,697 | 1,800 | 17 | 101% | 100% | 40% | ▲ | 100% | 100% | 95% | 100% | 104% |
| 20250319 | 2,697 | 2,715 | 2,697 | 2,706 | 5,400 | 9 | 100% | 100% | 300% | ▲▲ | 100% | 100% | 94% | 100% | 103% |
| 20250321 | 2,702 | 2,705 | 2,696 | 2,697 | 4,000 | -9 | 100% | 100% | 74% | ▼ | 100% | 99% | 94% | 100% | 103% |
| 20250324 | 2,707 | 2,716 | 2,707 | 2,711 | 4,300 | 14 | 101% | 100% | 108% | ▲ | 99% | 99% | 95% | 100% | 103% |
| 20250325 | 2,712 | 2,713 | 2,684 | 2,698 | 5,800 | -13 | 100% | 99% | 135% | ▼ | 100% | 99% | 97% | 100% | 103% |
| 20250326 | 2,693 | 2,710 | 2,693 | 2,700 | 2,900 | 2 | 100% | 100% | 50% | ▲ | 100% | 99% | 97% | 100% | 103% |
| 20250327 | 2,704 | 2,720 | 2,690 | 2,691 | 3,900 | -9 | 100% | 100% | 134% | ▼ | 101% | 99% | 98% | 99% | 102% |
| 20250328 | 2,651 | 2,699 | 2,651 | 2,675 | 3,400 | -16 | 99% | 101% | 87% | ▼▼ | 100% | 96% | 100% | 99% | 102% |
| 20250331 | 2,660 | 2,675 | 2,633 | 2,657 | 3,800 | -18 | 99% | 100% | 112% | ▼▼▼ | 99% | 90% | 106% | 98% | 100% |
| 20250401 | 2,691 | 2,691 | 2,658 | 2,668 | 600 | 11 | 100% | 99% | 16% | ▲ | 99% | 88% | 107% | 98% | 100% |
| 20250402 | 2,661 | 2,661 | 2,633 | 2,633 | 900 | -35 | 99% | 99% | 150% | ▼ | 100% | 93% | 111% | 97% | 100% |
| 20250403 | 2,559 | 2,603 | 2,556 | 2,556 | 4,800 | -77 | 97% | 100% | 533% | ▼▼ | 95% | 93% | 111% | 94% | 100% |
| 20250404 | 2,557 | 2,557 | 2,419 | 2,422 | 11,600 | -134 | 95% | 95% | 242% | ▼▼▼ | 102% | 105% | 123% | 89% | 100% |
| 20250408 | 2,313 | 2,415 | 2,244 | 2,351 | 6,300 | -71 | 97% | 102% | 54% | ▼▼▼▼ | 100% | 106% | 126% | 87% | 100% |
| 20250409 | 2,320 | 2,329 | 2,269 | 2,328 | 5,600 | -23 | 99% | 100% | 89% | ▼▼▼▼▼ | 98% | 103% | 120% | 86% | 100% |
| 20250410 | 2,426 | 2,426 | 2,328 | 2,389 | 49,200 | 61 | 103% | 98% | 879% | ▲ | 102% | 107% | 124% | 88% | 103% |
| 20250411 | 2,350 | 2,430 | 2,350 | 2,388 | 4,500 | -1 | 100% | 102% | 9% | ▼ | 101% | 105% | 121% | 88% | 103% |
| 20250414 | 2,413 | 2,452 | 2,411 | 2,433 | 3,900 | 45 | 102% | 101% | 87% | ▲ | 101% | 105% | 120% | 90% | 105% |
| 20250415 | 2,435 | 2,484 | 2,435 | 2,462 | 4,200 | 29 | 101% | 101% | 108% | ▲▲ | 101% | 105% | 120% | 91% | 106% |
| 20250416 | 2,460 | 2,494 | 2,452 | 2,494 | 600 | 32 | 101% | 101% | 14% | ▲▲▲ | 102% | 106% | 120% | 92% | 107% |
| 20250417 | 2,462 | 2,520 | 2,457 | 2,520 | 3,300 | 26 | 101% | 102% | 550% | ▲▲▲▲ | 100% | 104% | 117% | 93% | 108% |
| 20250418 | 2,521 | 2,580 | 2,520 | 2,532 | 2,000 | 12 | 100% | 100% | 61% | ▲▲▲▲▲ | 101% | 103% | 118% | 93% | 109% |
| 20250421 | 2,535 | 2,580 | 2,535 | 2,550 | 2,900 | 18 | 101% | 101% | 145% | ▲▲▲▲▲▲ | 101% | 104% | 123% | 94% | 110% |
| 20250422 | 2,550 | 2,586 | 2,544 | 2,586 | 1,400 | 36 | 101% | 101% | 48% | ▲▲▲▲▲▲▲ | 101% | 110% | 123% | 96% | 111% |
| 20250423 | 2,586 | 2,602 | 2,570 | 2,602 | 1,500 | 16 | 101% | 101% | 107% | ▲▲▲▲▲▲▲▲ | 100% | 109% | 123% | 96% | 112% |
| 20250424 | 2,602 | 2,610 | 2,602 | 2,610 | 2,200 | 8 | 100% | 100% | 147% | ▲▲▲▲▲▲▲▲▲ | 100% | 109% | 124% | 97% | 112% |
| 20250425 | 2,611 | 2,626 | 2,582 | 2,606 | 2,800 | -4 | 100% | 100% | 127% | ▼ | 100% | 107% | 122% | 97% | 112% |
| 20250428 | 2,656 | 2,656 | 2,611 | 2,649 | 3,400 | 43 | 102% | 100% | 121% | ▲ | 107% | 107% | 129% | 99% | 114% |
| 20250430 | 2,650 | 2,900 | 2,649 | 2,848 | 110,200 | 199 | 108% | 107% | 3241% | ▲▲ | 100% | 102% | 126% | 100% | 122% |
| 20250501 | 2,853 | 2,858 | 2,816 | 2,840 | 28,100 | -8 | 100% | 100% | 25% | ▼ | 99% | 102% | 131% | 100% | 122% |
| 20250502 | 2,846 | 2,857 | 2,819 | 2,830 | 8,500 | -10 | 100% | 99% | 30% | ▼▼ | 99% | 102% | 131% | 99% | 122% |
| 20250507 | 2,840 | 2,840 | 2,806 | 2,809 | 14,800 | -21 | 99% | 99% | 174% | ▼▼▼ | 101% | 103% | 132% | 99% | 121% |
| 20250508 | 2,808 | 2,834 | 2,807 | 2,834 | 4,400 | 25 | 101% | 101% | 30% | ▲ | 102% | 101% | 130% | 100% | 122% |
| 20250509 | 2,849 | 2,920 | 2,845 | 2,916 | 23,200 | 82 | 103% | 102% | 527% | ▲▲ | 98% | 100% | 127% | 100% | 125% |
| 20250512 | 2,936 | 2,960 | 2,846 | 2,881 | 35,000 | -35 | 99% | 98% | 151% | ▼ | 99% | 101% | 127% | 99% | 121% |
| 20250513 | 2,916 | 2,918 | 2,886 | 2,886 | 6,300 | 5 | 100% | 99% | 18% | ▲ | 100% | 104% | 129% | 99% | 121% |
| 20250514 | 2,870 | 2,881 | 2,850 | 2,858 | 4,900 | -28 | 99% | 100% | 78% | ▼ | 100% | 107% | 130% | 98% | 117% |
| 20250515 | 2,852 | 2,884 | 2,852 | 2,865 | 4,400 | 7 | 100% | 100% | 90% | ▲ | 103% | 109% | 129% | 98% | 116% |
| 20250516 | 2,878 | 2,950 | 2,878 | 2,950 | 9,900 | 85 | 103% | 103% | 225% | ▲▲ | 100% | 108% | 126% | 100% | 118% |
| 20250519 | 2,950 | 2,951 | 2,916 | 2,950 | 9,900 | 0 | 100% | 100% | 100% | -- | 101% | 109% | 116% | 100% | 117% |
| 20250520 | 2,968 | 3,010 | 2,960 | 2,998 | 11,800 | 48 | 102% | 101% | 119% | ▲ | 102% | 108% | 114% | 100% | 118% |
| 20250521 | 3,000 | 3,065 | 3,000 | 3,060 | 15,200 | 62 | 102% | 102% | 129% | ▲▲ | 103% | 105% | 110% | 100% | 120% |
| 20250522 | 3,060 | 3,220 | 3,045 | 3,145 | 30,000 | 85 | 103% | 103% | 197% | ▲▲▲ | 99% | 106% | 103% | 100% | 122% |
| 20250523 | 3,215 | 3,230 | 3,145 | 3,190 | 20,400 | 45 | 101% | 99% | 68% | ▲▲▲▲ | 102% | 112% | 0% | 100% | 123% |
| 20250526 | 3,195 | 3,250 | 3,175 | 3,245 | 21,900 | 55 | 102% | 102% | 107% | ▲▲▲▲▲ | 99% | 114% | 0% | 100% | 125% |
| 20250527 | 3,250 | 3,310 | 3,205 | 3,215 | 25,200 | -30 | 99% | 99% | 115% | ▼ | 98% | 115% | 0% | 99% | 123% |
| 20250528 | 3,240 | 3,240 | 3,150 | 3,175 | 15,900 | -40 | 99% | 98% | 63% | ▼▼ | 104% | 105% | 0% | 98% | 120% |
| 20250529 | 3,275 | 3,440 | 3,255 | 3,415 | 53,600 | 240 | 108% | 104% | 337% | ▲ | 105% | 101% | 0% | 100% | 122% |
| 20250530 | 3,410 | 3,650 | 3,390 | 3,590 | 73,000 | 175 | 105% | 105% | 136% | ▲▲ | 102% | 93% | 0% | 100% | 128% |
| 20250602 | 3,625 | 3,760 | 3,615 | 3,715 | 50,600 | 125 | 103% | 102% | 69% | ▲▲▲ | 90% | 88% | 0% | 100% | 132% |
| 20250603 | 3,735 | 3,735 | 3,335 | 3,360 | 97,400 | -355 | 90% | 90% | 192% | ▼ | 102% | 0% | 0% | 90% | 120% |
| 20250604 | 3,355 | 3,485 | 3,355 | 3,430 | 24,000 | 70 | 102% | 102% | 25% | ▲ | 98% | 0% | 0% | 92% | 121% |
| 20250605 | 3,425 | 3,460 | 3,360 | 3,360 | 17,200 | -70 | 98% | 98% | 72% | ▼ | 99% | 0% | 0% | 90% | 118% |
| 20250606 | 3,350 | 3,380 | 3,265 | 3,300 | 19,300 | -60 | 98% | 99% | 112% | ▼▼ | % | % | % | 89% | 115% |
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 | 190,600 | 0 | 165,100 | 0 | 25,500 |
| 2025-05-23 | 200 | 175,700 | 200 | 159,000 | 0 | 16,700 |
| 2025-05-16 | 0 | 163,600 | 0 | 153,500 | 0 | 10,100 |
| 2025-05-09 | 0 | 173,600 | 0 | 160,600 | 0 | 13,000 |
| 2025-05-02 | 0 | 175,700 | 0 | 161,400 | 0 | 14,300 |
| 2025-04-25 | 100 | 201,700 | 100 | 184,800 | 0 | 16,900 |
| 2025-04-18 | 100 | 202,000 | 100 | 184,700 | 0 | 17,300 |
| 2025-04-11 | 100 | 204,100 | 100 | 185,700 | 0 | 18,400 |
| 2025-04-04 | 100 | 206,800 | 100 | 187,300 | 0 | 19,500 |
| 2025-03-28 | 100 | 204,700 | 100 | 185,000 | 0 | 19,700 |
| 2025-03-21 | 100 | 203,100 | 100 | 182,500 | 0 | 20,600 |
| 2025-03-14 | 100 | 205,900 | 100 | 181,000 | 0 | 24,900 |
| 2025-03-07 | 100 | 212,100 | 100 | 186,000 | 0 | 26,100 |
| 2025-02-28 | 100 | 211,000 | 100 | 183,400 | 0 | 27,600 |
| 2025-02-21 | 100 | 210,900 | 100 | 183,300 | 0 | 27,600 |
| 2025-02-14 | 100 | 216,700 | 100 | 188,000 | 0 | 28,700 |
| 2025-02-07 | 100 | 220,300 | 100 | 188,600 | 0 | 31,700 |
| 2025-01-31 | 0 | 221,800 | 0 | 188,800 | 0 | 33,000 |
| 2025-01-24 | 0 | 219,800 | 0 | 188,100 | 0 | 31,700 |
| 2025-01-17 | 0 | 221,500 | 0 | 187,900 | 0 | 33,600 |
| 2025-01-10 | 0 | 219,300 | 0 | 186,400 | 0 | 32,900 |
| 2024-12-27 | 0 | 220,500 | 0 | 186,000 | 0 | 34,500 |
| 2024-12-20 | 0 | 218,400 | 0 | 179,400 | 0 | 39,000 |
| 2024-12-13 | 0 | 205,000 | 0 | 170,200 | 0 | 34,800 |
| 2024-12-06 | 0 | 206,300 | 0 | 171,000 | 0 | 35,300 |
| 2024-11-29 | 0 | 199,700 | 0 | 167,900 | 0 | 31,800 |
| 2024-11-22 | 0 | 196,000 | 0 | 165,800 | 0 | 30,200 |
| 2024-11-15 | 0 | 196,100 | 0 | 166,300 | 0 | 29,800 |
| 2024-11-08 | 0 | 194,900 | 0 | 165,700 | 0 | 29,200 |
| 2024-11-01 | 0 | 193,000 | 0 | 163,800 | 0 | 29,200 |
| 2024-10-25 | 0 | 192,800 | 0 | 153,900 | 0 | 38,900 |
| 2024-10-18 | 0 | 188,200 | 0 | 148,900 | 0 | 39,300 |
| 2024-10-11 | 0 | 187,500 | 0 | 150,400 | 0 | 37,100 |
| 2024-10-04 | 0 | 181,400 | 0 | 145,500 | 0 | 35,900 |
| 2024-09-27 | 0 | 167,900 | 0 | 133,500 | 0 | 34,400 |
| 2024-09-20 | 0 | 167,600 | 0 | 134,400 | 0 | 33,200 |
| 2024-09-13 | 0 | 178,300 | 0 | 143,200 | 0 | 35,100 |
| 2024-09-06 | 0 | 175,200 | 0 | 139,100 | 0 | 36,100 |
| 2024-08-30 | 0 | 176,900 | 0 | 140,100 | 0 | 36,800 |
| 2024-08-23 | 0 | 176,800 | 0 | 139,200 | 0 | 37,600 |
| 2024-08-16 | 0 | 176,000 | 0 | 138,300 | 0 | 37,700 |
| 2024-08-09 | 0 | 177,100 | 0 | 138,400 | 0 | 38,700 |
| 2024-08-02 | 0 | 189,100 | 0 | 145,100 | 0 | 44,000 |
| 2024-07-26 | 0 | 201,500 | 0 | 148,800 | 0 | 52,700 |
| 2024-07-19 | 0 | 201,900 | 0 | 151,300 | 0 | 50,600 |
| 2024-07-12 | 0 | 211,300 | 0 | 157,000 | 0 | 54,300 |
| 2024-07-05 | 0 | 210,600 | 0 | 154,100 | 0 | 56,500 |
| 2024-06-28 | 0 | 200,800 | 0 | 142,300 | 0 | 58,500 |
| 2024-06-21 | 0 | 193,600 | 0 | 138,000 | 0 | 55,600 |
| 2024-06-14 | 0 | 186,100 | 0 | 132,700 | 0 | 53,400 |
| 2024-06-07 | 100 | 186,000 | 100 | 126,700 | 0 | 59,300 |
| 2024-05-31 | 0 | 182,700 | 0 | 122,300 | 0 | 60,400 |
| 2024-05-24 | 100 | 185,600 | 100 | 118,800 | 0 | 66,800 |
| 2024-05-17 | 100 | 185,000 | 100 | 118,400 | 0 | 66,600 |
| 2024-05-10 | 100 | 176,100 | 100 | 110,200 | 0 | 65,900 |
| 2024-05-02 | 0 | 164,900 | 0 | 99,600 | 0 | 65,300 |
| 2024-04-26 | 0 | 95,100 | 0 | 74,700 | 0 | 20,400 |
| 2024-04-19 | 0 | 95,900 | 0 | 73,100 | 0 | 22,800 |
| 2024-04-12 | 0 | 91,000 | 0 | 73,000 | 0 | 18,000 |
| 2024-04-05 | 0 | 90,500 | 0 | 71,500 | 0 | 19,000 |
| 2024-03-29 | 0 | 86,100 | 0 | 68,900 | 0 | 17,200 |
| 2024-03-22 | 0 | 91,900 | 0 | 72,800 | 0 | 19,100 |
| 2024-03-15 | 0 | 93,100 | 0 | 74,000 | 0 | 19,100 |
| 2024-03-08 | 0 | 94,000 | 0 | 74,200 | 0 | 19,800 |
| 2024-03-01 | 0 | 94,600 | 0 | 74,600 | 0 | 20,000 |
| 2024-02-22 | 0 | 82,200 | 0 | 61,600 | 0 | 20,600 |
| 2024-02-16 | 0 | 80,800 | 0 | 61,100 | 0 | 19,700 |
| 2024-02-09 | 0 | 111,500 | 0 | 93,200 | 0 | 18,300 |
| 2024-02-02 | 100 | 115,000 | 100 | 95,800 | 0 | 19,200 |
| 2024-01-26 | 0 | 119,500 | 0 | 98,100 | 0 | 21,400 |
| 2024-01-19 | 0 | 136,300 | 0 | 114,500 | 0 | 21,800 |
| 2024-01-12 | 0 | 140,800 | 0 | 115,400 | 0 | 25,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 12:30 | 日食化 | 剰余金の配当に関するお知らせ |
| 20250430 | 12:30 | 日食化 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250430 | 12:30 | 日食化 | 期末配当予想の修正に関するお知らせ |
| 20250430 | 12:30 | 日食化 | 中期経営計画の策定に関するお知らせ |
| 20250430 | 12:30 | 日食化 | 配当方針の変更に関するお知らせ |
| 20250430 | 12:30 | 日食化 | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20250228 | 12:30 | 日食化 | 役員の異動に関するお知らせ |
| 20250131 | 12:30 | 日食化 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241031 | 12:30 | 日食化 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 12:30 | 日食化 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 12:30 | 日食化 | 営業所統合に関するお知らせ |
| 20240731 | 14:00 | 日食化 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 日食化 | 本店移転に関するお知らせ |
| 20240627 | 14:00 | 日食化 | 支配株主等に関する事項について |
| 20240527 | 14:00 | 日食化 | 剰余金の配当に関するお知らせ |
| 20240430 | 14:00 | 日食化 | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240430 | 14:00 | 日食化 | 連結決算開始に伴う連結業績予想に関するお知らせ |
| 20240229 | 14:00 | 日食化 | 役員の異動に関するお知らせ |
| 20240131 | 19:30 | 日食化 | （訂正・数値データ訂正）「2024年3月期 第3四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKYC | 350 | 2024-10-25 15:47 | 日本食品化工株式会社 | 三菱商事株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2892 | 1 | 多様なWell-beingのために｜コーポレートサイト｜日本食品化工株式会社 | 2025-06-06 16:28:18 |
| 2892 | 2 | 電子公告｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:55 |
| 2892 | 2 | 株式情報｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:54 |
| 2892 | 2 | IR動画｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:52 |
| 2892 | 2 | 開示情報｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:51 |
| 2892 | 2 | 株主総会資料｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:50 |
| 2892 | 2 | コーポレート・ガバナンス報告書｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:49 |
| 2892 | 2 | 有価証券報告書｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:48 |
| 2892 | 2 | 決算短信｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:47 |
| 2892 | 2 | IRカレンダー｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:46 |