| 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 | 300 | 304 | 300 | 303 | 6,300 | 3 | 101% | 101% | 131% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240925 | 303 | 303 | 301 | 302 | 2,900 | -1 | 100% | 100% | 46% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240926 | 301 | 303 | 300 | 300 | 7,700 | -2 | 99% | 100% | 266% | ▼▼ | 102% | 101% | 101% | 98% | 100% |
| 20240927 | 299 | 304 | 299 | 304 | 12,500 | 4 | 101% | 102% | 162% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240930 | 302 | 303 | 300 | 303 | 6,100 | -1 | 100% | 100% | 49% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241001 | 302 | 304 | 301 | 303 | 3,100 | 0 | 100% | 100% | 51% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241002 | 301 | 302 | 301 | 302 | 3,300 | -1 | 100% | 100% | 106% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241003 | 303 | 303 | 300 | 302 | 5,000 | 0 | 100% | 100% | 152% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241004 | 302 | 303 | 300 | 301 | 5,900 | -1 | 100% | 100% | 118% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20241007 | 303 | 303 | 301 | 303 | 6,400 | 2 | 101% | 100% | 108% | ▲ | 101% | 100% | 100% | 100% | 101% |
| 20241008 | 301 | 303 | 300 | 303 | 6,200 | 0 | 100% | 101% | 97% | -- | 100% | 101% | 100% | 100% | 101% |
| 20241009 | 301 | 303 | 301 | 301 | 6,700 | -2 | 99% | 100% | 108% | ▼ | 99% | 100% | 100% | 99% | 100% |
| 20241010 | 303 | 303 | 301 | 301 | 4,700 | 0 | 100% | 99% | 70% | -- | 99% | 100% | 100% | 99% | 100% |
| 20241011 | 303 | 303 | 301 | 301 | 3,900 | 0 | 100% | 99% | 83% | -- | 99% | 99% | 99% | 99% | 100% |
| 20241015 | 304 | 304 | 301 | 302 | 5,900 | 1 | 100% | 99% | 151% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241016 | 303 | 303 | 301 | 303 | 3,100 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241017 | 302 | 303 | 301 | 303 | 3,200 | 0 | 100% | 100% | 103% | -- | 99% | 100% | 100% | 100% | 101% |
| 20241018 | 303 | 304 | 301 | 301 | 3,200 | -2 | 99% | 99% | 100% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241021 | 301 | 302 | 301 | 301 | 5,600 | 0 | 100% | 100% | 175% | -- | 99% | 100% | 100% | 99% | 100% |
| 20241022 | 302 | 302 | 300 | 300 | 1,800 | -1 | 100% | 99% | 32% | ▼ | 101% | 100% | 101% | 99% | 100% |
| 20241023 | 300 | 303 | 300 | 302 | 3,200 | 2 | 101% | 101% | 178% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241024 | 303 | 303 | 301 | 302 | 3,900 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241025 | 301 | 301 | 300 | 300 | 4,100 | -2 | 99% | 100% | 105% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241028 | 300 | 301 | 300 | 301 | 3,600 | 1 | 100% | 100% | 88% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241029 | 300 | 302 | 300 | 301 | 3,000 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241030 | 300 | 302 | 300 | 300 | 11,400 | -1 | 100% | 100% | 380% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241031 | 301 | 301 | 300 | 300 | 3,100 | 0 | 100% | 100% | 27% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241101 | 300 | 301 | 300 | 300 | 5,600 | 0 | 100% | 100% | 181% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241105 | 300 | 300 | 300 | 300 | 3,500 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241106 | 300 | 300 | 300 | 300 | 3,000 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241107 | 301 | 302 | 300 | 302 | 11,300 | 2 | 101% | 100% | 377% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20241108 | 300 | 301 | 299 | 301 | 3,000 | -1 | 100% | 100% | 27% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241111 | 301 | 302 | 300 | 302 | 9,100 | 1 | 100% | 100% | 303% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20241112 | 300 | 302 | 300 | 301 | 3,800 | -1 | 100% | 100% | 42% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241113 | 302 | 303 | 301 | 303 | 4,800 | 2 | 101% | 100% | 126% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241114 | 303 | 303 | 300 | 302 | 6,400 | -1 | 100% | 100% | 133% | ▼ | 100% | 101% | 100% | 100% | 101% |
| 20241115 | 302 | 303 | 301 | 302 | 7,200 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241118 | 303 | 303 | 301 | 302 | 4,200 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241119 | 302 | 303 | 301 | 303 | 6,800 | 1 | 100% | 100% | 162% | ▲ | 101% | 100% | 100% | 100% | 101% |
| 20241120 | 302 | 304 | 301 | 304 | 5,000 | 1 | 100% | 101% | 74% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241121 | 302 | 303 | 301 | 301 | 4,500 | -3 | 99% | 100% | 90% | ▼ | 101% | 100% | 100% | 99% | 100% |
| 20241122 | 301 | 303 | 301 | 303 | 4,300 | 2 | 101% | 101% | 96% | ▲ | 99% | 99% | 100% | 100% | 101% |
| 20241125 | 303 | 303 | 300 | 300 | 10,300 | -3 | 99% | 99% | 240% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241126 | 301 | 301 | 300 | 301 | 4,700 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241127 | 302 | 302 | 300 | 301 | 4,700 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241128 | 301 | 301 | 300 | 300 | 5,300 | -1 | 100% | 100% | 113% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241129 | 300 | 303 | 300 | 300 | 4,200 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 302 | 302 | 300 | 301 | 4,500 | 1 | 100% | 100% | 107% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241203 | 301 | 302 | 301 | 301 | 5,200 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241204 | 301 | 302 | 300 | 302 | 5,300 | 1 | 100% | 100% | 102% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 302 | 303 | 300 | 301 | 5,100 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241206 | 301 | 302 | 300 | 302 | 1,100 | 1 | 100% | 100% | 22% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 301 | 302 | 301 | 301 | 3,700 | -1 | 100% | 100% | 336% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241210 | 300 | 302 | 300 | 301 | 3,800 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 300 | 301 | 300 | 301 | 4,900 | 0 | 100% | 100% | 129% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 301 | 301 | 300 | 301 | 3,500 | 0 | 100% | 100% | 71% | -- | 101% | 100% | 0% | 99% | 100% |
| 20241213 | 300 | 302 | 300 | 302 | 5,600 | 1 | 100% | 101% | 160% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 302 | 302 | 300 | 301 | 4,700 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 300 | 301 | 300 | 301 | 19,700 | 0 | 100% | 100% | 419% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 301 | 301 | 300 | 300 | 13,500 | -1 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 299 | 301 | 299 | 300 | 6,000 | 0 | 100% | 100% | 44% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 300 | 301 | 299 | 301 | 7,500 | 1 | 100% | 100% | 125% | ▲ | % | % | % | 100% | 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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2894 | 1 | 石井食品株式会社 | 2024-12-21 17:24:58 |
| 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 |