| 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 | 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% | 99% | 100% | 105% |
| 20241002 | 2,890 | 2,933 | 2,890 | 2,901 | 1,200 | -31 | 99% | 100% | 28% | ▼ | 99% | 98% | 98% | 99% | 104% |
| 20241003 | 2,920 | 2,920 | 2,871 | 2,888 | 4,600 | -13 | 100% | 99% | 383% | ▼▼ | 99% | 99% | 99% | 98% | 103% |
| 20241004 | 2,888 | 2,888 | 2,860 | 2,866 | 15,000 | -22 | 99% | 99% | 326% | ▼▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241007 | 2,876 | 2,893 | 2,870 | 2,880 | 2,300 | 14 | 100% | 100% | 15% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241008 | 2,871 | 2,875 | 2,860 | 2,860 | 6,700 | -20 | 99% | 100% | 291% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241009 | 2,860 | 2,874 | 2,860 | 2,860 | 1,600 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 99% | 98% | 102% |
| 20241010 | 2,865 | 2,875 | 2,860 | 2,860 | 1,600 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 100% | 98% | 102% |
| 20241011 | 2,860 | 2,874 | 2,855 | 2,870 | 2,200 | 10 | 100% | 100% | 138% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241015 | 2,861 | 2,874 | 2,845 | 2,845 | 8,700 | -25 | 99% | 99% | 395% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241016 | 2,845 | 2,856 | 2,830 | 2,855 | 2,300 | 10 | 100% | 100% | 26% | ▲ | 100% | 97% | 99% | 97% | 101% |
| 20241017 | 2,855 | 2,855 | 2,804 | 2,845 | 1,200 | -10 | 100% | 100% | 52% | ▼ | 99% | 97% | 98% | 97% | 100% |
| 20241018 | 2,845 | 2,850 | 2,820 | 2,820 | 600 | -25 | 99% | 99% | 50% | ▼▼ | 100% | 97% | 99% | 96% | 100% |
| 20241021 | 2,822 | 2,822 | 2,810 | 2,810 | 7,500 | -10 | 100% | 100% | 1250% | ▼▼▼ | 98% | 98% | 98% | 96% | 100% |
| 20241022 | 2,811 | 2,811 | 2,762 | 2,764 | 6,400 | -46 | 98% | 98% | 85% | ▼▼▼▼ | 99% | 102% | 99% | 94% | 100% |
| 20241023 | 2,763 | 2,763 | 2,744 | 2,749 | 3,400 | -15 | 99% | 99% | 53% | ▼▼▼▼▼ | 100% | 104% | 99% | 94% | 100% |
| 20241024 | 2,745 | 2,761 | 2,744 | 2,747 | 2,200 | -2 | 100% | 100% | 65% | ▼▼▼▼▼▼ | 99% | 104% | 99% | 94% | 100% |
| 20241025 | 2,747 | 2,750 | 2,700 | 2,718 | 7,900 | -29 | 99% | 99% | 359% | ▼▼▼▼▼▼▼ | 102% | 104% | 101% | 93% | 100% |
| 20241028 | 2,702 | 2,758 | 2,702 | 2,745 | 36,500 | 27 | 101% | 102% | 462% | ▲ | 103% | 101% | 99% | 94% | 101% |
| 20241029 | 2,748 | 2,850 | 2,748 | 2,831 | 23,900 | 86 | 103% | 103% | 65% | ▲▲ | 101% | 98% | 95% | 97% | 104% |
| 20241030 | 2,835 | 2,920 | 2,810 | 2,850 | 22,500 | 19 | 101% | 101% | 94% | ▲▲▲ | 98% | 96% | 94% | 98% | 105% |
| 20241031 | 2,885 | 2,920 | 2,820 | 2,822 | 24,200 | -28 | 99% | 98% | 108% | ▼ | 97% | 97% | 95% | 98% | 104% |
| 20241101 | 2,826 | 2,826 | 2,742 | 2,742 | 8,000 | -80 | 97% | 97% | 33% | ▼▼ | 101% | 99% | 98% | 95% | 101% |
| 20241105 | 2,753 | 2,780 | 2,753 | 2,780 | 1,900 | 38 | 101% | 101% | 24% | ▲ | 99% | 98% | 97% | 97% | 102% |
| 20241106 | 2,779 | 2,790 | 2,745 | 2,761 | 3,500 | -19 | 99% | 99% | 184% | ▼ | 99% | 99% | 98% | 96% | 102% |
| 20241107 | 2,761 | 2,762 | 2,742 | 2,743 | 4,000 | -18 | 99% | 99% | 114% | ▼▼ | 99% | 99% | 98% | 96% | 101% |
| 20241108 | 2,750 | 2,757 | 2,709 | 2,710 | 9,100 | -33 | 99% | 99% | 228% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241111 | 2,710 | 2,731 | 2,710 | 2,718 | 3,700 | 8 | 100% | 100% | 41% | ▲ | 100% | 100% | 98% | 95% | 100% |
| 20241112 | 2,720 | 2,730 | 2,716 | 2,720 | 3,100 | 2 | 100% | 100% | 84% | ▲▲ | 99% | 99% | 98% | 95% | 100% |
| 20241113 | 2,726 | 2,733 | 2,711 | 2,711 | 3,700 | -9 | 100% | 99% | 119% | ▼ | 100% | 99% | 98% | 95% | 100% |
| 20241114 | 2,715 | 2,730 | 2,702 | 2,706 | 2,800 | -5 | 100% | 100% | 76% | ▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20241115 | 2,701 | 2,720 | 2,696 | 2,707 | 4,800 | 1 | 100% | 100% | 171% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20241118 | 2,707 | 2,707 | 2,693 | 2,695 | 3,300 | -12 | 100% | 100% | 69% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20241119 | 2,696 | 2,696 | 2,680 | 2,683 | 3,600 | -12 | 100% | 100% | 109% | ▼▼ | 100% | 101% | 99% | 94% | 100% |
| 20241120 | 2,680 | 2,690 | 2,680 | 2,684 | 1,800 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 99% | 94% | 100% |
| 20241121 | 2,684 | 2,690 | 2,677 | 2,680 | 3,900 | -4 | 100% | 100% | 217% | ▼ | 100% | 99% | 98% | 94% | 100% |
| 20241122 | 2,695 | 2,695 | 2,680 | 2,684 | 1,100 | 4 | 100% | 100% | 28% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20241125 | 2,696 | 2,697 | 2,685 | 2,697 | 1,200 | 13 | 100% | 100% | 109% | ▲▲ | 99% | 98% | 98% | 95% | 101% |
| 20241126 | 2,696 | 2,696 | 2,650 | 2,662 | 4,700 | -35 | 99% | 99% | 392% | ▼ | 99% | 99% | 99% | 93% | 100% |
| 20241127 | 2,661 | 2,662 | 2,642 | 2,642 | 6,800 | -20 | 99% | 99% | 145% | ▼▼ | 101% | 100% | 100% | 93% | 100% |
| 20241128 | 2,642 | 2,662 | 2,628 | 2,658 | 4,700 | 16 | 101% | 101% | 69% | ▲ | 99% | 98% | 99% | 94% | 101% |
| 20241129 | 2,658 | 2,658 | 2,627 | 2,629 | 1,800 | -29 | 99% | 99% | 38% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20241202 | 2,631 | 2,645 | 2,627 | 2,632 | 1,400 | 3 | 100% | 100% | 78% | ▲ | 100% | 100% | 98% | 95% | 100% |
| 20241203 | 2,631 | 2,640 | 2,621 | 2,632 | 8,000 | 0 | 100% | 100% | 571% | -- | 100% | 101% | 97% | 95% | 100% |
| 20241204 | 2,624 | 2,632 | 2,617 | 2,617 | 11,000 | -15 | 99% | 100% | 138% | ▼ | 100% | 101% | 97% | 95% | 100% |
| 20241205 | 2,617 | 2,620 | 2,610 | 2,617 | 9,800 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 96% | 96% | 100% |
| 20241206 | 2,624 | 2,629 | 2,608 | 2,629 | 6,900 | 12 | 100% | 100% | 70% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 2,629 | 2,641 | 2,629 | 2,636 | 5,900 | 7 | 100% | 100% | 86% | ▲▲ | 100% | 99% | 0% | 97% | 101% |
| 20241210 | 2,640 | 2,647 | 2,631 | 2,647 | 6,300 | 11 | 100% | 100% | 107% | ▲▲▲ | 100% | 98% | 0% | 98% | 101% |
| 20241211 | 2,647 | 2,650 | 2,634 | 2,640 | 3,700 | -7 | 100% | 100% | 59% | ▼ | 100% | 97% | 0% | 98% | 101% |
| 20241212 | 2,648 | 2,648 | 2,638 | 2,638 | 2,800 | -2 | 100% | 100% | 76% | ▼▼ | 99% | 97% | 0% | 97% | 101% |
| 20241213 | 2,635 | 2,638 | 2,619 | 2,620 | 4,400 | -18 | 99% | 99% | 157% | ▼▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241216 | 2,602 | 2,606 | 2,585 | 2,586 | 14,200 | -34 | 99% | 99% | 323% | ▼▼▼▼ | 99% | 97% | 0% | 96% | 100% |
| 20241217 | 2,585 | 2,585 | 2,560 | 2,572 | 6,500 | -14 | 99% | 99% | 46% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 2,568 | 2,572 | 2,551 | 2,551 | 12,800 | -21 | 99% | 99% | 197% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 2,542 | 2,550 | 2,525 | 2,549 | 47,300 | -2 | 100% | 100% | 370% | ▼▼▼▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241220 | 2,549 | 2,549 | 2,500 | 2,510 | 10,700 | -39 | 98% | 98% | 23% | ▼▼▼▼▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 17:24:55 |
| 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 |