| 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 | 318 | 318 | 310 | 313 | 13,200 | -1 | 100% | 98% | 41% | ▼ | 101% | 100% | 98% | 100% | 104% |
| 20240726 | 310 | 314 | 310 | 313 | 5,600 | 0 | 100% | 101% | 42% | -- | 101% | 99% | 97% | 100% | 104% |
| 20240729 | 313 | 316 | 313 | 315 | 7,700 | 2 | 101% | 101% | 138% | ▲ | 99% | 96% | 96% | 100% | 104% |
| 20240730 | 318 | 318 | 313 | 315 | 8,200 | 0 | 100% | 99% | 106% | -- | 97% | 96% | 97% | 100% | 104% |
| 20240731 | 316 | 326 | 300 | 307 | 73,400 | -8 | 97% | 97% | 895% | ▼ | 102% | 100% | 100% | 97% | 101% |
| 20240801 | 304 | 310 | 302 | 310 | 17,700 | 3 | 101% | 102% | 24% | ▲ | 99% | 98% | 100% | 98% | 102% |
| 20240802 | 307 | 307 | 301 | 305 | 13,500 | -5 | 98% | 99% | 76% | ▼ | 95% | 100% | 102% | 97% | 101% |
| 20240805 | 301 | 306 | 285 | 285 | 48,600 | -20 | 93% | 95% | 360% | ▼▼ | 106% | 106% | 108% | 90% | 100% |
| 20240806 | 285 | 303 | 285 | 303 | 28,800 | 18 | 106% | 106% | 59% | ▲ | 99% | 100% | 102% | 96% | 106% |
| 20240807 | 302 | 303 | 292 | 300 | 7,900 | -3 | 99% | 99% | 27% | ▼ | 101% | 101% | 103% | 95% | 105% |
| 20240808 | 299 | 303 | 299 | 302 | 6,800 | 2 | 101% | 101% | 86% | ▲ | 99% | 100% | 101% | 96% | 106% |
| 20240809 | 305 | 305 | 299 | 301 | 6,800 | -1 | 100% | 99% | 100% | ▼ | 100% | 101% | 102% | 96% | 106% |
| 20240813 | 301 | 304 | 301 | 302 | 4,300 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 101% | 96% | 106% |
| 20240814 | 303 | 303 | 302 | 303 | 5,000 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 101% | 101% | 96% | 106% |
| 20240815 | 303 | 305 | 302 | 303 | 4,200 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 101% | 96% | 106% |
| 20240816 | 304 | 308 | 303 | 305 | 6,800 | 2 | 101% | 100% | 162% | ▲ | 100% | 100% | 101% | 97% | 107% |
| 20240819 | 305 | 306 | 302 | 305 | 10,100 | 0 | 100% | 100% | 149% | -- | 99% | 99% | 100% | 97% | 107% |
| 20240820 | 307 | 307 | 305 | 305 | 2,000 | 0 | 100% | 99% | 20% | -- | 99% | 99% | 99% | 97% | 107% |
| 20240821 | 307 | 307 | 305 | 305 | 2,500 | 0 | 100% | 99% | 125% | -- | 100% | 100% | 100% | 97% | 107% |
| 20240822 | 305 | 305 | 303 | 305 | 6,500 | 0 | 100% | 100% | 260% | -- | 100% | 100% | 100% | 97% | 107% |
| 20240823 | 304 | 306 | 303 | 305 | 4,300 | 0 | 100% | 100% | 66% | -- | 101% | 101% | 100% | 97% | 107% |
| 20240826 | 303 | 305 | 303 | 305 | 4,000 | 0 | 100% | 101% | 93% | -- | 100% | 100% | 99% | 97% | 107% |
| 20240827 | 305 | 306 | 303 | 304 | 5,800 | -1 | 100% | 100% | 145% | ▼ | 100% | 101% | 100% | 97% | 107% |
| 20240828 | 304 | 305 | 303 | 305 | 1,600 | 1 | 100% | 100% | 28% | ▲ | 100% | 100% | 99% | 98% | 107% |
| 20240829 | 306 | 306 | 303 | 305 | 3,200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 100% | 98% | 107% |
| 20240830 | 305 | 306 | 303 | 306 | 2,600 | 1 | 100% | 100% | 81% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20240902 | 306 | 306 | 303 | 305 | 5,300 | -1 | 100% | 100% | 204% | ▼ | 100% | 98% | 99% | 100% | 107% |
| 20240903 | 307 | 307 | 304 | 307 | 5,100 | 2 | 101% | 100% | 96% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20240904 | 304 | 306 | 303 | 303 | 8,500 | -4 | 99% | 100% | 167% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20240905 | 303 | 307 | 303 | 304 | 4,800 | 1 | 100% | 100% | 56% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20240906 | 304 | 304 | 301 | 301 | 9,800 | -3 | 99% | 99% | 204% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20240909 | 304 | 305 | 301 | 301 | 7,900 | 0 | 100% | 99% | 81% | -- | 100% | 100% | 101% | 98% | 100% |
| 20240910 | 302 | 304 | 302 | 302 | 1,800 | 1 | 100% | 100% | 23% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20240911 | 301 | 302 | 300 | 302 | 9,400 | 0 | 100% | 100% | 522% | -- | 101% | 100% | 101% | 98% | 100% |
| 20240912 | 301 | 303 | 300 | 303 | 6,200 | 1 | 100% | 101% | 66% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20240913 | 303 | 303 | 301 | 303 | 2,100 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 99% | 101% |
| 20240917 | 302 | 302 | 300 | 302 | 6,400 | -1 | 100% | 100% | 305% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20240918 | 302 | 303 | 300 | 300 | 4,100 | -2 | 99% | 99% | 64% | ▼▼ | 99% | 100% | 100% | 98% | 100% |
| 20240919 | 303 | 303 | 301 | 301 | 1,800 | 1 | 100% | 99% | 44% | ▲ | 99% | 100% | 100% | 98% | 100% |
| 20240920 | 303 | 303 | 300 | 300 | 4,800 | -1 | 100% | 99% | 267% | ▼ | 101% | 101% | 101% | 98% | 100% |
| 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% | 99% | 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% | 99% | 99% | 100% |
| 20241007 | 303 | 303 | 301 | 303 | 6,400 | 2 | 101% | 100% | 108% | ▲ | 101% | 100% | 0% | 100% | 101% |
| 20241008 | 301 | 303 | 300 | 303 | 6,200 | 0 | 100% | 101% | 97% | -- | 100% | 101% | 0% | 100% | 101% |
| 20241009 | 301 | 303 | 301 | 301 | 6,700 | -2 | 99% | 100% | 108% | ▼ | 99% | 100% | 0% | 99% | 100% |
| 20241010 | 303 | 303 | 301 | 301 | 4,700 | 0 | 100% | 99% | 70% | -- | 99% | 100% | 0% | 99% | 100% |
| 20241011 | 303 | 303 | 301 | 301 | 3,900 | 0 | 100% | 99% | 83% | -- | 99% | 99% | 0% | 99% | 100% |
| 20241015 | 304 | 304 | 301 | 302 | 5,900 | 1 | 100% | 99% | 151% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241016 | 303 | 303 | 301 | 303 | 3,100 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 99% | 0% | 100% | 101% |
| 20241017 | 302 | 303 | 301 | 303 | 3,200 | 0 | 100% | 100% | 103% | -- | 99% | 0% | 0% | 100% | 101% |
| 20241018 | 303 | 304 | 301 | 301 | 3,200 | -2 | 99% | 99% | 100% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 301 | 302 | 301 | 301 | 5,600 | 0 | 100% | 100% | 175% | -- | 99% | 0% | 0% | 99% | 100% |
| 20241022 | 302 | 302 | 300 | 300 | 1,800 | -1 | 100% | 99% | 32% | ▼ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:28:00 |
| 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 |