| 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 | 316 | 319 | 316 | 316 | 23,900 | 1 | 100% | 100% | 337% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250311 | 316 | 319 | 316 | 317 | 9,600 | 1 | 100% | 100% | 40% | ▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250312 | 318 | 319 | 317 | 319 | 6,900 | 2 | 101% | 100% | 72% | ▲▲▲▲ | 100% | 101% | 95% | 100% | 103% |
| 20250313 | 319 | 319 | 318 | 318 | 5,100 | -1 | 100% | 100% | 74% | ▼ | 100% | 101% | 95% | 100% | 103% |
| 20250314 | 319 | 320 | 319 | 320 | 13,900 | 2 | 101% | 100% | 273% | ▲ | 100% | 101% | 97% | 100% | 103% |
| 20250317 | 320 | 321 | 319 | 320 | 12,400 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 97% | 100% | 103% |
| 20250318 | 320 | 321 | 320 | 320 | 10,400 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 96% | 100% | 103% |
| 20250319 | 321 | 322 | 320 | 322 | 6,200 | 2 | 101% | 100% | 60% | ▲ | 99% | 101% | 97% | 100% | 104% |
| 20250321 | 323 | 324 | 321 | 321 | 13,400 | -1 | 100% | 99% | 216% | ▼ | 101% | 100% | 97% | 100% | 103% |
| 20250324 | 321 | 324 | 321 | 323 | 13,500 | 2 | 101% | 101% | 101% | ▲ | 100% | 94% | 97% | 100% | 104% |
| 20250325 | 324 | 325 | 323 | 324 | 13,500 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 94% | 97% | 100% | 104% |
| 20250326 | 325 | 325 | 320 | 325 | 30,800 | 1 | 100% | 100% | 228% | ▲▲▲ | 99% | 94% | 97% | 100% | 104% |
| 20250327 | 323 | 324 | 320 | 320 | 23,100 | -5 | 98% | 99% | 75% | ▼ | 100% | 98% | 103% | 98% | 102% |
| 20250328 | 305 | 309 | 304 | 304 | 29,100 | -16 | 95% | 100% | 126% | ▼▼ | 98% | 97% | 102% | 94% | 100% |
| 20250331 | 309 | 309 | 302 | 304 | 15,100 | 0 | 100% | 98% | 52% | -- | 100% | 99% | 103% | 94% | 100% |
| 20250401 | 304 | 304 | 302 | 303 | 8,200 | -1 | 100% | 100% | 54% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20250402 | 301 | 304 | 300 | 300 | 8,800 | -3 | 99% | 100% | 107% | ▼▼ | 99% | 100% | 104% | 92% | 100% |
| 20250403 | 301 | 328 | 297 | 297 | 330,400 | -3 | 99% | 99% | 3755% | ▼▼▼ | 101% | 101% | 106% | 91% | 100% |
| 20250404 | 297 | 304 | 297 | 300 | 18,300 | 3 | 101% | 101% | 6% | ▲ | 102% | 101% | 106% | 92% | 101% |
| 20250408 | 296 | 302 | 296 | 301 | 17,200 | 1 | 100% | 102% | 94% | ▲▲ | 100% | 103% | 104% | 93% | 101% |
| 20250409 | 301 | 301 | 298 | 301 | 6,800 | 0 | 100% | 100% | 40% | -- | 100% | 102% | 103% | 93% | 101% |
| 20250410 | 302 | 304 | 298 | 301 | 17,900 | 0 | 100% | 100% | 263% | -- | 99% | 101% | 103% | 93% | 101% |
| 20250411 | 303 | 303 | 300 | 300 | 4,300 | -1 | 100% | 99% | 24% | ▼ | 100% | 104% | 104% | 92% | 101% |
| 20250414 | 301 | 352 | 297 | 300 | 298,000 | 0 | 100% | 100% | 6930% | -- | 101% | 102% | 102% | 92% | 101% |
| 20250415 | 306 | 320 | 305 | 309 | 35,100 | 9 | 103% | 101% | 12% | ▲ | 96% | 98% | 98% | 95% | 104% |
| 20250416 | 320 | 320 | 306 | 306 | 20,800 | -3 | 99% | 96% | 59% | ▼ | 100% | 102% | 102% | 94% | 103% |
| 20250417 | 308 | 313 | 307 | 307 | 7,500 | 1 | 100% | 100% | 36% | ▲ | 101% | 101% | 102% | 94% | 103% |
| 20250418 | 308 | 320 | 308 | 312 | 25,600 | 5 | 102% | 101% | 341% | ▲▲ | 98% | 99% | 100% | 96% | 105% |
| 20250421 | 314 | 315 | 309 | 309 | 17,300 | -3 | 99% | 98% | 68% | ▼ | 101% | 99% | 101% | 95% | 104% |
| 20250422 | 310 | 315 | 310 | 314 | 10,800 | 5 | 102% | 101% | 62% | ▲ | 99% | 98% | 100% | 97% | 106% |
| 20250423 | 314 | 315 | 308 | 311 | 10,500 | -3 | 99% | 99% | 97% | ▼ | 100% | 99% | 100% | 96% | 105% |
| 20250424 | 312 | 312 | 310 | 312 | 4,900 | 1 | 100% | 100% | 47% | ▲ | 99% | 100% | 101% | 98% | 105% |
| 20250425 | 310 | 329 | 304 | 306 | 124,700 | -6 | 98% | 99% | 2545% | ▼ | 99% | 100% | 101% | 97% | 103% |
| 20250428 | 310 | 330 | 305 | 306 | 150,300 | 0 | 100% | 99% | 121% | -- | 100% | 101% | 101% | 97% | 103% |
| 20250430 | 309 | 312 | 308 | 308 | 11,400 | 2 | 101% | 100% | 8% | ▲ | 99% | 100% | 101% | 98% | 104% |
| 20250501 | 310 | 310 | 307 | 308 | 1,700 | 0 | 100% | 99% | 15% | -- | 100% | 101% | 101% | 98% | 104% |
| 20250502 | 309 | 311 | 308 | 309 | 4,400 | 1 | 100% | 100% | 259% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20250507 | 311 | 311 | 309 | 311 | 5,200 | 2 | 101% | 100% | 118% | ▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20250508 | 311 | 311 | 310 | 311 | 3,100 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250509 | 312 | 312 | 310 | 311 | 8,800 | 0 | 100% | 100% | 284% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250512 | 311 | 313 | 310 | 310 | 7,300 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250513 | 312 | 313 | 311 | 313 | 4,600 | 3 | 101% | 100% | 63% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250514 | 314 | 325 | 307 | 313 | 162,000 | 0 | 100% | 100% | 3522% | -- | 98% | 100% | 101% | 100% | 104% |
| 20250515 | 312 | 320 | 303 | 306 | 42,900 | -7 | 98% | 98% | 26% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250516 | 311 | 312 | 308 | 311 | 10,300 | 5 | 102% | 100% | 24% | ▲ | 99% | 100% | 101% | 99% | 102% |
| 20250519 | 311 | 311 | 307 | 309 | 3,600 | -2 | 99% | 99% | 35% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20250520 | 310 | 312 | 308 | 312 | 3,700 | 3 | 101% | 101% | 103% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250521 | 313 | 313 | 311 | 312 | 2,700 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 102% | 99% | 102% |
| 20250522 | 309 | 312 | 309 | 310 | 2,000 | -2 | 99% | 100% | 74% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250523 | 309 | 312 | 309 | 309 | 5,300 | -1 | 100% | 100% | 265% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20250526 | 313 | 313 | 310 | 313 | 2,900 | 4 | 101% | 100% | 55% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250527 | 310 | 311 | 310 | 311 | 1,900 | -2 | 99% | 100% | 66% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20250528 | 311 | 311 | 310 | 310 | 1,600 | -1 | 100% | 100% | 84% | ▼▼ | 100% | 101% | 0% | 99% | 101% |
| 20250529 | 310 | 311 | 310 | 310 | 1,500 | 0 | 100% | 100% | 94% | -- | 99% | 101% | 0% | 99% | 101% |
| 20250530 | 313 | 313 | 311 | 311 | 2,100 | 1 | 100% | 99% | 140% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20250602 | 313 | 314 | 309 | 309 | 7,500 | -2 | 99% | 99% | 357% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250603 | 310 | 315 | 310 | 311 | 2,500 | 2 | 101% | 100% | 33% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20250604 | 311 | 317 | 311 | 313 | 4,700 | 2 | 101% | 101% | 188% | ▲▲ | 101% | 0% | 0% | 100% | 102% |
| 20250605 | 313 | 315 | 313 | 315 | 8,300 | 2 | 101% | 101% | 177% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 315 | 315 | 313 | 314 | 4,100 | -1 | 100% | 100% | 49% | ▼ | % | % | % | 100% | 103% |
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 | 31,400 | 0 | 3,700 | 0 | 27,700 |
| 2025-05-23 | 0 | 29,500 | 0 | 3,700 | 0 | 25,800 |
| 2025-05-16 | 0 | 29,800 | 0 | 4,100 | 0 | 25,700 |
| 2025-05-09 | 0 | 32,300 | 0 | 4,600 | 0 | 27,700 |
| 2025-05-02 | 0 | 32,100 | 0 | 4,300 | 0 | 27,800 |
| 2025-04-25 | 0 | 31,100 | 0 | 4,100 | 0 | 27,000 |
| 2025-04-18 | 0 | 36,300 | 0 | 4,300 | 0 | 32,000 |
| 2025-04-11 | 0 | 22,600 | 0 | 4,200 | 0 | 18,400 |
| 2025-04-04 | 0 | 23,800 | 0 | 4,200 | 0 | 19,600 |
| 2025-03-28 | 0 | 27,900 | 0 | 4,400 | 0 | 23,500 |
| 2025-03-21 | 0 | 26,100 | 0 | 4,100 | 0 | 22,000 |
| 2025-03-14 | 0 | 30,900 | 0 | 4,500 | 0 | 26,400 |
| 2025-03-07 | 0 | 34,600 | 0 | 6,000 | 0 | 28,600 |
| 2025-02-28 | 0 | 36,200 | 0 | 5,000 | 0 | 31,200 |
| 2025-02-21 | 0 | 38,100 | 0 | 5,100 | 0 | 33,000 |
| 2025-02-14 | 0 | 38,600 | 0 | 5,000 | 0 | 33,600 |
| 2025-02-07 | 0 | 37,900 | 0 | 5,300 | 0 | 32,600 |
| 2025-01-31 | 0 | 38,000 | 0 | 4,800 | 0 | 33,200 |
| 2025-01-24 | 0 | 36,500 | 0 | 5,200 | 0 | 31,300 |
| 2025-01-17 | 0 | 38,900 | 0 | 5,600 | 0 | 33,300 |
| 2025-01-10 | 0 | 32,400 | 0 | 5,800 | 0 | 26,600 |
| 2024-12-27 | 0 | 28,900 | 0 | 6,200 | 0 | 22,700 |
| 2024-12-20 | 0 | 36,500 | 0 | 6,000 | 0 | 30,500 |
| 2024-12-13 | 0 | 36,200 | 0 | 5,700 | 0 | 30,500 |
| 2024-12-06 | 0 | 40,800 | 0 | 5,700 | 0 | 35,100 |
| 2024-11-29 | 0 | 40,600 | 0 | 5,900 | 0 | 34,700 |
| 2024-11-22 | 0 | 37,400 | 0 | 5,100 | 0 | 32,300 |
| 2024-11-15 | 0 | 29,300 | 0 | 4,100 | 0 | 25,200 |
| 2024-11-08 | 0 | 20,000 | 0 | 4,100 | 0 | 15,900 |
| 2024-11-01 | 0 | 27,800 | 0 | 4,200 | 0 | 23,600 |
| 2024-10-25 | 0 | 27,800 | 0 | 4,200 | 0 | 23,600 |
| 2024-10-18 | 0 | 28,900 | 0 | 4,200 | 0 | 24,700 |
| 2024-10-11 | 0 | 30,700 | 0 | 4,300 | 0 | 26,400 |
| 2024-10-04 | 0 | 28,700 | 0 | 5,100 | 0 | 23,600 |
| 2024-09-27 | 0 | 28,400 | 0 | 3,900 | 0 | 24,500 |
| 2024-09-20 | 0 | 30,400 | 0 | 3,800 | 0 | 26,600 |
| 2024-09-13 | 0 | 30,300 | 0 | 3,800 | 0 | 26,500 |
| 2024-09-06 | 0 | 30,900 | 0 | 4,000 | 0 | 26,900 |
| 2024-08-30 | 0 | 31,300 | 0 | 4,000 | 0 | 27,300 |
| 2024-08-23 | 0 | 41,200 | 0 | 4,000 | 0 | 37,200 |
| 2024-08-16 | 0 | 38,500 | 0 | 4,000 | 0 | 34,500 |
| 2024-08-09 | 0 | 40,000 | 0 | 5,500 | 0 | 34,500 |
| 2024-08-02 | 0 | 45,700 | 0 | 6,600 | 0 | 39,100 |
| 2024-07-26 | 0 | 56,500 | 0 | 16,200 | 0 | 40,300 |
| 2024-07-19 | 0 | 47,500 | 0 | 6,600 | 0 | 40,900 |
| 2024-07-12 | 0 | 44,500 | 0 | 6,500 | 0 | 38,000 |
| 2024-07-05 | 0 | 44,800 | 0 | 6,300 | 0 | 38,500 |
| 2024-06-28 | 0 | 47,100 | 0 | 6,800 | 0 | 40,300 |
| 2024-06-21 | 0 | 47,500 | 0 | 6,700 | 0 | 40,800 |
| 2024-06-14 | 0 | 51,000 | 0 | 8,000 | 0 | 43,000 |
| 2024-06-07 | 0 | 69,600 | 0 | 7,400 | 0 | 62,200 |
| 2024-05-31 | 0 | 78,000 | 0 | 6,900 | 0 | 71,100 |
| 2024-05-24 | 0 | 90,400 | 0 | 6,900 | 0 | 83,500 |
| 2024-05-17 | 0 | 89,600 | 0 | 6,900 | 0 | 82,700 |
| 2024-05-10 | 0 | 102,200 | 0 | 7,500 | 0 | 94,700 |
| 2024-05-02 | 0 | 100,000 | 0 | 7,100 | 0 | 92,900 |
| 2024-04-26 | 0 | 98,200 | 0 | 6,600 | 0 | 91,600 |
| 2024-04-19 | 0 | 100,700 | 0 | 5,900 | 0 | 94,800 |
| 2024-04-12 | 0 | 106,000 | 0 | 7,400 | 0 | 98,600 |
| 2024-04-05 | 0 | 111,500 | 0 | 5,800 | 0 | 105,700 |
| 2024-03-29 | 0 | 91,700 | 0 | 7,600 | 0 | 84,100 |
| 2024-03-22 | 900 | 98,500 | 900 | 7,400 | 0 | 91,100 |
| 2024-03-15 | 0 | 99,600 | 0 | 15,700 | 0 | 83,900 |
| 2024-03-08 | 0 | 80,500 | 0 | 17,600 | 0 | 62,900 |
| 2024-03-01 | 0 | 89,600 | 0 | 21,000 | 0 | 68,600 |
| 2024-02-22 | 0 | 79,100 | 0 | 9,100 | 0 | 70,000 |
| 2024-02-16 | 0 | 104,100 | 0 | 11,100 | 0 | 93,000 |
| 2024-02-09 | 0 | 100,600 | 0 | 12,000 | 0 | 88,600 |
| 2024-02-02 | 0 | 99,100 | 0 | 13,600 | 0 | 85,500 |
| 2024-01-26 | 0 | 102,600 | 0 | 25,400 | 0 | 77,200 |
| 2024-01-19 | 0 | 97,000 | 0 | 11,700 | 0 | 85,300 |
| 2024-01-12 | 0 | 94,600 | 0 | 11,700 | 0 | 82,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 17:00 | 石井食 | 公認会計士等の異動に関するお知らせ |
| 20250515 | 11:00 | 石井食 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 11:00 | 石井食 | 通期連結業績予想値と実績値の差異及び特別利益計上のお知らせ |
| 20250515 | 11:00 | 石井食 | 2025年３月期 通期決算説明資料 |
| 20250515 | 11:00 | 石井食 | 当社株式の大規模買付行為に関する対応策（買収への対応方針）の継続に関するお知らせ |
| 20250131 | 11:00 | 石井食 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 11:00 | 石井食 | 2025年３月期 第３四半期決算説明資料 |
| 20241113 | 10:00 | 石井食 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241112 | 16:30 | 石井食 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式買付に関するお知らせ |
| 20241107 | 11:00 | 石井食 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 11:00 | 石井食 | 業績予想の修正に関するお知らせ |
| 20241107 | 11:00 | 石井食 | 2025年３月期 第２四半期決算説明資料 |
| 20240731 | 11:00 | 石井食 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 11:00 | 石井食 | 2025年３月期 第１四半期決算説明資料 |
| 20240514 | 11:00 | 石井食 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 11:00 | 石井食 | 2024年３月期 通期決算説明会資料 |
| 20240514 | 11:00 | 石井食 | 通期業績予想値と実績値の差異及び特別利益・繰延税金資産計上のお知らせ |
| 20240213 | 11:30 | 石井食 | （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〕(連結)」の一部訂正について |
| 20240131 | 17:00 | 石井食 | 「当社株式の大規模買付行為に関する対応策（買収防衛策）」に基づく特別委員会委員の一部変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VV0O | 350 | 2025-06-02 14:42 | 石井食品株式会社 | 石井 智康 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2894 | 1 | 石井食品株式会社 | 2025-06-06 16:28:20 |
| 2894 | 2 | 2024年株主ミーティング開催レポート｜石井食品株式会社 | 2024-07-29 16:30:15 |
| 2894 | 2 | ディスクロージャーポリシー｜石井食品株式会社 | 2024-06-19 12:46:16 |
| 2894 | 2 | 免責事項｜石井食品株式会社 | 2024-06-19 12:46:15 |
| 2894 | 2 | 株式関連情報 -株式情報｜石井食品株式会社 | 2024-06-19 12:46:13 |
| 2894 | 2 | 業務・財務ハイライト｜石井食品株式会社 | 2024-06-19 12:46:12 |
| 2894 | 2 | IRライブラリー-決算短信｜石井食品株式会社 | 2024-06-19 12:46:10 |
| 2894 | 2 | 経営方針-コーポレートガバナンス｜石井食品株式会社 | 2024-06-19 12:46:09 |
| 2894 | 2 | IRカレンダー｜石井食品株式会社 | 2024-06-19 12:46:07 |
| 2894 | 2 | IRニュース｜石井食品株式会社 | 2024-06-19 12:46:06 |