| 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 | 2,992 | 2,992 | 2,936 | 2,953 | 10,400 | -39 | 99% | 99% | 168% | ▼ | 100% | 101% | 97% | 98% | 102% |
| 20240726 | 2,941 | 2,984 | 2,921 | 2,931 | 8,400 | -22 | 99% | 100% | 81% | ▼▼ | 99% | 100% | 96% | 97% | 101% |
| 20240729 | 2,966 | 2,972 | 2,933 | 2,950 | 8,300 | 19 | 101% | 99% | 99% | ▲ | 100% | 97% | 97% | 98% | 102% |
| 20240730 | 2,950 | 2,950 | 2,910 | 2,943 | 12,500 | -7 | 100% | 100% | 151% | ▼ | 100% | 85% | 98% | 97% | 102% |
| 20240731 | 2,921 | 3,100 | 2,910 | 2,920 | 41,200 | -23 | 99% | 100% | 330% | ▼▼ | 100% | 91% | 96% | 97% | 100% |
| 20240801 | 2,970 | 3,010 | 2,950 | 2,957 | 21,200 | 37 | 101% | 100% | 51% | ▲ | 98% | 93% | 99% | 98% | 102% |
| 20240802 | 2,921 | 2,975 | 2,854 | 2,875 | 18,400 | -82 | 97% | 98% | 87% | ▼ | 86% | 95% | 105% | 95% | 100% |
| 20240805 | 2,775 | 2,775 | 2,375 | 2,375 | 38,800 | -500 | 83% | 86% | 211% | ▼▼ | 101% | 108% | 118% | 79% | 100% |
| 20240806 | 2,473 | 2,630 | 2,460 | 2,490 | 17,800 | 115 | 105% | 101% | 46% | ▲ | 108% | 107% | 117% | 82% | 105% |
| 20240807 | 2,501 | 2,885 | 2,501 | 2,707 | 16,200 | 217 | 109% | 108% | 91% | ▲▲ | 98% | 100% | 108% | 90% | 114% |
| 20240808 | 2,703 | 2,719 | 2,640 | 2,640 | 5,500 | -67 | 98% | 98% | 34% | ▼ | 96% | 101% | 108% | 87% | 111% |
| 20240809 | 2,705 | 2,705 | 2,570 | 2,600 | 8,800 | -40 | 98% | 96% | 160% | ▼▼ | 102% | 106% | 112% | 86% | 109% |
| 20240813 | 2,603 | 2,667 | 2,600 | 2,667 | 7,100 | 67 | 103% | 102% | 81% | ▲ | 100% | 104% | 109% | 88% | 112% |
| 20240814 | 2,667 | 2,690 | 2,660 | 2,672 | 2,600 | 5 | 100% | 100% | 37% | ▲▲ | 101% | 106% | 109% | 88% | 113% |
| 20240815 | 2,672 | 2,724 | 2,663 | 2,698 | 1,800 | 26 | 101% | 101% | 69% | ▲▲▲ | 100% | 104% | 107% | 89% | 114% |
| 20240816 | 2,732 | 2,732 | 2,701 | 2,728 | 1,900 | 30 | 101% | 100% | 106% | ▲▲▲▲ | 102% | 105% | 108% | 90% | 115% |
| 20240819 | 2,709 | 2,755 | 2,695 | 2,755 | 15,700 | 27 | 101% | 102% | 826% | ▲▲▲▲▲ | 100% | 103% | 106% | 92% | 116% |
| 20240820 | 2,755 | 2,787 | 2,740 | 2,768 | 5,200 | 13 | 100% | 100% | 33% | ▲▲▲▲▲▲ | 102% | 102% | 104% | 93% | 117% |
| 20240821 | 2,791 | 2,845 | 2,785 | 2,845 | 5,800 | 77 | 103% | 102% | 112% | ▲▲▲▲▲▲▲ | 99% | 100% | 102% | 95% | 120% |
| 20240822 | 2,855 | 2,873 | 2,781 | 2,840 | 6,500 | -5 | 100% | 99% | 112% | ▼ | 100% | 101% | 102% | 96% | 120% |
| 20240823 | 2,840 | 2,857 | 2,840 | 2,851 | 600 | 11 | 100% | 100% | 9% | ▲ | 99% | 101% | 101% | 96% | 120% |
| 20240826 | 2,855 | 2,860 | 2,820 | 2,833 | 3,100 | -18 | 99% | 99% | 517% | ▼ | 100% | 102% | 102% | 96% | 119% |
| 20240827 | 2,841 | 2,863 | 2,820 | 2,851 | 5,300 | 18 | 101% | 100% | 171% | ▲ | 99% | 102% | 102% | 96% | 120% |
| 20240828 | 2,867 | 2,867 | 2,822 | 2,848 | 3,700 | -3 | 100% | 99% | 70% | ▼ | 101% | 103% | 103% | 96% | 120% |
| 20240829 | 2,835 | 2,871 | 2,835 | 2,858 | 2,500 | 10 | 100% | 101% | 68% | ▲ | 101% | 101% | 102% | 97% | 120% |
| 20240830 | 2,869 | 2,897 | 2,840 | 2,897 | 6,000 | 39 | 101% | 101% | 240% | ▲▲ | 100% | 100% | 101% | 100% | 122% |
| 20240902 | 2,898 | 2,913 | 2,871 | 2,911 | 2,200 | 14 | 100% | 100% | 37% | ▲▲▲ | 101% | 99% | 101% | 100% | 123% |
| 20240903 | 2,900 | 2,930 | 2,900 | 2,920 | 1,600 | 9 | 100% | 101% | 73% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 117% |
| 20240904 | 2,901 | 2,926 | 2,873 | 2,873 | 7,200 | -47 | 98% | 99% | 450% | ▼ | 102% | 100% | 102% | 98% | 111% |
| 20240905 | 2,863 | 2,959 | 2,863 | 2,912 | 5,800 | 39 | 101% | 102% | 81% | ▲ | 98% | 98% | 101% | 100% | 112% |
| 20240906 | 2,902 | 2,912 | 2,833 | 2,858 | 5,500 | -54 | 98% | 98% | 95% | ▼ | 101% | 101% | 104% | 98% | 110% |
| 20240909 | 2,830 | 2,864 | 2,830 | 2,850 | 3,300 | -8 | 100% | 101% | 60% | ▼▼ | 101% | 102% | 104% | 98% | 107% |
| 20240910 | 2,822 | 2,893 | 2,822 | 2,852 | 2,300 | 2 | 100% | 101% | 70% | ▲ | 99% | 101% | 103% | 98% | 107% |
| 20240911 | 2,836 | 2,889 | 2,770 | 2,797 | 13,100 | -55 | 98% | 99% | 570% | ▼ | 101% | 103% | 105% | 96% | 104% |
| 20240912 | 2,800 | 2,860 | 2,800 | 2,837 | 6,600 | 40 | 101% | 101% | 50% | ▲ | 101% | 102% | 103% | 97% | 104% |
| 20240913 | 2,840 | 2,890 | 2,840 | 2,865 | 5,600 | 28 | 101% | 101% | 85% | ▲▲ | 99% | 101% | 101% | 98% | 104% |
| 20240917 | 2,865 | 2,938 | 2,771 | 2,830 | 15,000 | -35 | 99% | 99% | 268% | ▼ | 101% | 102% | 102% | 97% | 102% |
| 20240918 | 2,832 | 2,918 | 2,832 | 2,874 | 3,000 | 44 | 102% | 101% | 20% | ▲ | 100% | 102% | 100% | 98% | 103% |
| 20240919 | 2,874 | 2,916 | 2,871 | 2,878 | 1,500 | 4 | 100% | 100% | 50% | ▲▲ | 100% | 102% | 100% | 99% | 103% |
| 20240920 | 2,883 | 2,906 | 2,880 | 2,886 | 1,900 | 8 | 100% | 100% | 127% | ▲▲▲ | 100% | 101% | 99% | 99% | 103% |
| 20240924 | 2,886 | 2,895 | 2,878 | 2,890 | 2,700 | 4 | 100% | 100% | 142% | ▲▲▲▲ | 101% | 102% | 100% | 99% | 103% |
| 20240925 | 2,879 | 2,898 | 2,863 | 2,895 | 4,600 | 5 | 100% | 101% | 170% | ▲▲▲▲▲ | 102% | 102% | 100% | 99% | 104% |
| 20240926 | 2,862 | 2,929 | 2,862 | 2,929 | 7,300 | 34 | 101% | 102% | 159% | ▲▲▲▲▲▲ | 101% | 101% | 100% | 100% | 105% |
| 20240927 | 2,861 | 2,923 | 2,861 | 2,900 | 2,400 | -29 | 99% | 101% | 33% | ▼ | 102% | 101% | 100% | 99% | 104% |
| 20240930 | 2,860 | 2,921 | 2,860 | 2,921 | 3,600 | 21 | 101% | 102% | 150% | ▲ | 101% | 99% | 98% | 100% | 104% |
| 20241001 | 2,906 | 2,940 | 2,906 | 2,932 | 4,300 | 11 | 100% | 101% | 119% | ▲▲ | 100% | 100% | 98% | 100% | 105% |
| 20241002 | 2,890 | 2,933 | 2,890 | 2,901 | 1,200 | -31 | 99% | 100% | 28% | ▼ | 99% | 98% | 97% | 99% | 104% |
| 20241003 | 2,920 | 2,920 | 2,871 | 2,888 | 4,600 | -13 | 100% | 99% | 383% | ▼▼ | 99% | 99% | 97% | 98% | 103% |
| 20241004 | 2,888 | 2,888 | 2,860 | 2,866 | 15,000 | -22 | 99% | 99% | 326% | ▼▼▼ | 100% | 100% | 96% | 98% | 102% |
| 20241007 | 2,876 | 2,893 | 2,870 | 2,880 | 2,300 | 14 | 100% | 100% | 15% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241008 | 2,871 | 2,875 | 2,860 | 2,860 | 6,700 | -20 | 99% | 100% | 291% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241009 | 2,860 | 2,874 | 2,860 | 2,860 | 1,600 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241010 | 2,865 | 2,875 | 2,860 | 2,860 | 1,600 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 0% | 98% | 102% |
| 20241011 | 2,860 | 2,874 | 2,855 | 2,870 | 2,200 | 10 | 100% | 100% | 138% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241015 | 2,861 | 2,874 | 2,845 | 2,845 | 8,700 | -25 | 99% | 99% | 395% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241016 | 2,845 | 2,856 | 2,830 | 2,855 | 2,300 | 10 | 100% | 100% | 26% | ▲ | 100% | 97% | 0% | 97% | 101% |
| 20241017 | 2,855 | 2,855 | 2,804 | 2,845 | 1,200 | -10 | 100% | 100% | 52% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 2,845 | 2,850 | 2,820 | 2,820 | 600 | -25 | 99% | 99% | 50% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 2,822 | 2,822 | 2,810 | 2,810 | 7,500 | -10 | 100% | 100% | 1250% | ▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 2,811 | 2,811 | 2,762 | 2,764 | 6,400 | -46 | 98% | 98% | 85% | ▼▼▼▼ | % | % | % | 94% | 100% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 07:27:56 |
| 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 |