| 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 | 4,293 | 4,342 | 4,266 | 4,326 | 840,500 | 30 | 101% | 101% | 120% | ▲ | 100% | 103% | 88% | 99% | 106% |
| 20240726 | 4,345 | 4,377 | 4,316 | 4,325 | 738,400 | -1 | 100% | 100% | 88% | ▼ | 101% | 100% | 88% | 99% | 106% |
| 20240729 | 4,375 | 4,434 | 4,358 | 4,414 | 1,072,600 | 89 | 102% | 101% | 145% | ▲ | 99% | 95% | 88% | 100% | 108% |
| 20240730 | 4,430 | 4,440 | 4,385 | 4,397 | 839,600 | -17 | 100% | 99% | 78% | ▼ | 102% | 87% | 89% | 100% | 107% |
| 20240731 | 4,383 | 4,488 | 4,380 | 4,473 | 1,204,000 | 76 | 102% | 102% | 143% | ▲ | 99% | 86% | 87% | 100% | 108% |
| 20240801 | 4,450 | 4,481 | 4,352 | 4,395 | 984,700 | -78 | 98% | 99% | 82% | ▼ | 98% | 87% | 90% | 98% | 106% |
| 20240802 | 4,300 | 4,303 | 4,193 | 4,193 | 1,293,600 | -202 | 95% | 98% | 131% | ▼▼ | 95% | 92% | 97% | 94% | 101% |
| 20240805 | 4,023 | 4,094 | 3,801 | 3,829 | 1,877,100 | -364 | 91% | 95% | 145% | ▼▼▼ | 95% | 95% | 97% | 86% | 100% |
| 20240806 | 4,006 | 4,110 | 3,524 | 3,819 | 3,471,000 | -10 | 100% | 95% | 185% | ▼▼▼▼ | 100% | 102% | 104% | 85% | 100% |
| 20240807 | 3,751 | 3,805 | 3,633 | 3,756 | 2,311,800 | -63 | 98% | 100% | 67% | ▼▼▼▼▼ | 98% | 102% | 105% | 84% | 100% |
| 20240808 | 3,720 | 3,809 | 3,626 | 3,640 | 2,036,200 | -116 | 97% | 98% | 88% | ▼▼▼▼▼▼ | 101% | 104% | 106% | 81% | 100% |
| 20240809 | 3,678 | 3,757 | 3,632 | 3,698 | 1,381,500 | 58 | 102% | 101% | 68% | ▲ | 102% | 102% | 104% | 83% | 102% |
| 20240813 | 3,725 | 3,815 | 3,675 | 3,815 | 1,134,700 | 117 | 103% | 102% | 82% | ▲▲ | 99% | 100% | 102% | 85% | 105% |
| 20240814 | 3,820 | 3,848 | 3,758 | 3,781 | 897,900 | -34 | 99% | 99% | 79% | ▼ | 99% | 101% | 102% | 85% | 104% |
| 20240815 | 3,810 | 3,810 | 3,743 | 3,777 | 644,700 | -4 | 100% | 99% | 72% | ▼▼ | 100% | 99% | 102% | 84% | 104% |
| 20240816 | 3,810 | 3,865 | 3,801 | 3,818 | 818,000 | 41 | 101% | 100% | 127% | ▲ | 99% | 99% | 101% | 85% | 105% |
| 20240819 | 3,835 | 3,835 | 3,775 | 3,796 | 810,700 | -22 | 99% | 99% | 99% | ▼ | 100% | 99% | 103% | 85% | 104% |
| 20240820 | 3,830 | 3,836 | 3,790 | 3,836 | 637,100 | 40 | 101% | 100% | 79% | ▲ | 100% | 103% | 105% | 86% | 105% |
| 20240821 | 3,769 | 3,832 | 3,755 | 3,755 | 972,700 | -81 | 98% | 100% | 153% | ▼ | 100% | 103% | 105% | 84% | 103% |
| 20240822 | 3,760 | 3,773 | 3,714 | 3,756 | 954,300 | 1 | 100% | 100% | 98% | ▲ | 101% | 102% | 106% | 84% | 103% |
| 20240823 | 3,761 | 3,810 | 3,761 | 3,791 | 751,700 | 35 | 101% | 101% | 79% | ▲▲ | 100% | 101% | 105% | 85% | 104% |
| 20240826 | 3,789 | 3,796 | 3,759 | 3,780 | 555,900 | -11 | 100% | 100% | 74% | ▼ | 101% | 99% | 104% | 85% | 104% |
| 20240827 | 3,838 | 3,935 | 3,831 | 3,890 | 1,046,500 | 110 | 103% | 101% | 188% | ▲ | 98% | 98% | 104% | 87% | 107% |
| 20240828 | 3,917 | 3,921 | 3,833 | 3,847 | 647,900 | -43 | 99% | 98% | 62% | ▼ | 100% | 100% | 107% | 86% | 106% |
| 20240829 | 3,830 | 3,845 | 3,807 | 3,831 | 766,300 | -16 | 100% | 100% | 118% | ▼▼ | 99% | 100% | 107% | 87% | 105% |
| 20240830 | 3,831 | 3,847 | 3,791 | 3,809 | 1,191,200 | -22 | 99% | 99% | 155% | ▼▼▼ | 99% | 101% | 108% | 91% | 105% |
| 20240902 | 3,820 | 3,821 | 3,786 | 3,799 | 621,500 | -10 | 100% | 99% | 52% | ▼▼▼▼ | 101% | 102% | 108% | 98% | 104% |
| 20240903 | 3,791 | 3,824 | 3,791 | 3,822 | 465,900 | 23 | 101% | 101% | 75% | ▲ | 100% | 103% | 109% | 98% | 105% |
| 20240904 | 3,780 | 3,814 | 3,773 | 3,780 | 775,400 | -42 | 99% | 100% | 166% | ▼ | 101% | 103% | 109% | 97% | 104% |
| 20240905 | 3,779 | 3,817 | 3,762 | 3,817 | 539,600 | 37 | 101% | 101% | 70% | ▲ | 101% | 101% | 107% | 98% | 105% |
| 20240906 | 3,830 | 3,872 | 3,820 | 3,850 | 548,300 | 33 | 101% | 101% | 102% | ▲▲ | 101% | 100% | 107% | 99% | 104% |
| 20240909 | 3,841 | 3,930 | 3,831 | 3,875 | 1,016,000 | 25 | 101% | 101% | 185% | ▲▲▲ | 100% | 102% | 106% | 100% | 103% |
| 20240910 | 3,875 | 3,950 | 3,866 | 3,891 | 1,060,800 | 16 | 100% | 100% | 104% | ▲▲▲▲ | 98% | 102% | 108% | 100% | 104% |
| 20240911 | 3,876 | 3,882 | 3,789 | 3,804 | 951,300 | -87 | 98% | 98% | 90% | ▼ | 101% | 103% | 109% | 98% | 101% |
| 20240912 | 3,834 | 3,883 | 3,815 | 3,860 | 631,100 | 56 | 101% | 101% | 66% | ▲ | 100% | 103% | 109% | 99% | 103% |
| 20240913 | 3,841 | 3,881 | 3,838 | 3,847 | 804,700 | -13 | 100% | 100% | 128% | ▼ | 101% | 102% | 107% | 99% | 102% |
| 20240917 | 3,900 | 3,957 | 3,886 | 3,957 | 1,111,700 | 110 | 103% | 101% | 138% | ▲ | 99% | 101% | 106% | 100% | 105% |
| 20240918 | 3,957 | 3,997 | 3,903 | 3,926 | 695,500 | -31 | 99% | 99% | 63% | ▼ | 100% | 103% | 106% | 99% | 105% |
| 20240919 | 3,941 | 3,979 | 3,927 | 3,937 | 817,300 | 11 | 100% | 100% | 118% | ▲ | 100% | 104% | 106% | 99% | 105% |
| 20240920 | 3,952 | 3,979 | 3,939 | 3,969 | 1,246,300 | 32 | 101% | 100% | 152% | ▲▲ | 100% | 103% | 105% | 100% | 105% |
| 20240924 | 3,988 | 4,039 | 3,972 | 3,982 | 1,236,100 | 13 | 100% | 100% | 99% | ▲▲▲ | 101% | 102% | 106% | 100% | 105% |
| 20240925 | 3,960 | 3,998 | 3,935 | 3,989 | 769,200 | 7 | 100% | 101% | 62% | ▲▲▲▲ | 102% | 100% | 104% | 100% | 106% |
| 20240926 | 4,010 | 4,076 | 3,988 | 4,072 | 1,304,700 | 83 | 102% | 102% | 170% | ▲▲▲▲▲ | 102% | 100% | 104% | 100% | 108% |
| 20240927 | 4,013 | 4,110 | 4,013 | 4,109 | 928,000 | 37 | 101% | 102% | 71% | ▲▲▲▲▲▲ | 99% | 101% | 103% | 100% | 109% |
| 20240930 | 4,050 | 4,080 | 3,979 | 4,007 | 1,236,400 | -102 | 98% | 99% | 133% | ▼ | 101% | 102% | 103% | 98% | 106% |
| 20241001 | 4,000 | 4,064 | 3,990 | 4,028 | 686,300 | 21 | 101% | 101% | 56% | ▲ | 100% | 103% | 103% | 98% | 107% |
| 20241002 | 3,972 | 3,995 | 3,965 | 3,979 | 844,400 | -49 | 99% | 100% | 123% | ▼ | 99% | 102% | 102% | 97% | 105% |
| 20241003 | 4,040 | 4,050 | 3,988 | 4,019 | 805,400 | 40 | 101% | 99% | 95% | ▲ | 101% | 103% | 101% | 98% | 106% |
| 20241004 | 4,050 | 4,113 | 4,044 | 4,084 | 867,400 | 65 | 102% | 101% | 108% | ▲▲ | 100% | 102% | 98% | 99% | 107% |
| 20241007 | 4,100 | 4,118 | 4,085 | 4,089 | 695,400 | 5 | 100% | 100% | 80% | ▲▲▲ | 101% | 103% | 0% | 100% | 107% |
| 20241008 | 4,026 | 4,063 | 4,012 | 4,052 | 848,100 | -37 | 99% | 101% | 122% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241009 | 4,118 | 4,119 | 4,057 | 4,117 | 735,200 | 65 | 102% | 100% | 87% | ▲ | 101% | 99% | 0% | 100% | 108% |
| 20241010 | 4,140 | 4,214 | 4,128 | 4,185 | 1,144,200 | 68 | 102% | 101% | 156% | ▲▲ | 99% | 99% | 0% | 100% | 110% |
| 20241011 | 4,144 | 4,152 | 4,109 | 4,111 | 765,500 | -74 | 98% | 99% | 67% | ▼ | 99% | 98% | 0% | 98% | 107% |
| 20241015 | 4,181 | 4,205 | 4,153 | 4,158 | 1,057,000 | 47 | 101% | 99% | 138% | ▲ | 99% | 98% | 0% | 99% | 108% |
| 20241016 | 4,159 | 4,196 | 4,111 | 4,111 | 1,015,100 | -47 | 99% | 99% | 96% | ▼ | 99% | 97% | 0% | 98% | 105% |
| 20241017 | 4,124 | 4,144 | 4,073 | 4,075 | 558,700 | -36 | 99% | 99% | 55% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 4,092 | 4,119 | 4,082 | 4,101 | 508,400 | 26 | 101% | 100% | 91% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 4,082 | 4,088 | 4,053 | 4,075 | 537,400 | -26 | 99% | 100% | 106% | ▼ | 98% | 0% | 0% | 97% | 103% |
| 20241022 | 4,082 | 4,084 | 4,002 | 4,006 | 543,700 | -69 | 98% | 98% | 101% | ▼▼ | % | % | % | 96% | 101% |
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 | 174,000 | 274,200 | 160,100 | 109,800 | 13,900 | 164,400 |
| 2024-10-11 | 177,500 | 287,600 | 161,800 | 112,700 | 15,700 | 174,900 |
| 2024-10-04 | 175,700 | 272,800 | 162,000 | 110,500 | 13,700 | 162,300 |
| 2024-09-27 | 194,800 | 277,400 | 163,900 | 113,800 | 30,900 | 163,600 |
| 2024-09-20 | 225,800 | 350,500 | 207,200 | 127,700 | 18,600 | 222,800 |
| 2024-09-13 | 193,400 | 403,100 | 176,400 | 129,200 | 17,000 | 273,900 |
| 2024-09-06 | 184,300 | 421,000 | 168,700 | 136,100 | 15,600 | 284,900 |
| 2024-08-30 | 192,600 | 506,700 | 169,900 | 163,800 | 22,700 | 342,900 |
| 2024-08-23 | 195,000 | 455,300 | 169,000 | 137,000 | 26,000 | 318,300 |
| 2024-08-16 | 195,500 | 410,400 | 176,600 | 123,600 | 18,900 | 286,800 |
| 2024-08-09 | 180,600 | 419,300 | 154,400 | 124,800 | 26,200 | 294,500 |
| 2024-08-02 | 174,800 | 480,400 | 154,900 | 163,500 | 19,900 | 316,900 |
| 2024-07-26 | 187,800 | 661,000 | 150,600 | 219,900 | 37,200 | 441,100 |
| 2024-07-19 | 209,100 | 739,400 | 148,400 | 237,900 | 60,700 | 501,500 |
| 2024-07-12 | 164,600 | 822,400 | 146,500 | 251,700 | 18,100 | 570,700 |
| 2024-07-05 | 128,600 | 895,800 | 109,900 | 281,200 | 18,700 | 614,600 |
| 2024-06-28 | 62,400 | 920,500 | 43,400 | 287,300 | 19,000 | 633,200 |
| 2024-06-21 | 60,200 | 938,400 | 37,700 | 287,300 | 22,500 | 651,100 |
| 2024-06-14 | 77,200 | 995,900 | 55,100 | 331,100 | 22,100 | 664,800 |
| 2024-06-07 | 81,500 | 1,028,100 | 55,400 | 342,100 | 26,100 | 686,000 |
| 2024-05-31 | 79,300 | 1,156,500 | 57,300 | 372,500 | 22,000 | 784,000 |
| 2024-05-24 | 76,300 | 1,140,100 | 59,700 | 370,900 | 16,600 | 769,200 |
| 2024-05-17 | 72,900 | 1,124,600 | 52,900 | 370,200 | 20,000 | 754,400 |
| 2024-05-10 | 82,800 | 873,600 | 56,500 | 193,400 | 26,300 | 680,200 |
| 2024-05-02 | 81,500 | 874,200 | 64,300 | 190,300 | 17,200 | 683,900 |
| 2024-04-26 | 83,800 | 903,200 | 65,400 | 207,100 | 18,400 | 696,100 |
| 2024-04-19 | 86,300 | 976,100 | 71,200 | 219,800 | 15,100 | 756,300 |
| 2024-04-12 | 92,800 | 999,700 | 71,500 | 221,200 | 21,300 | 778,500 |
| 2024-04-05 | 96,900 | 988,300 | 71,000 | 219,300 | 25,900 | 769,000 |
| 2024-03-29 | 91,800 | 980,800 | 69,700 | 210,800 | 22,100 | 770,000 |
| 2024-03-22 | 172,500 | 965,200 | 146,600 | 209,000 | 25,900 | 756,200 |
| 2024-03-15 | 117,400 | 942,100 | 94,200 | 213,800 | 23,200 | 728,300 |
| 2024-03-08 | 116,900 | 957,800 | 77,300 | 217,500 | 39,600 | 740,300 |
| 2024-03-01 | 99,300 | 951,600 | 66,300 | 216,500 | 33,000 | 735,100 |
| 2024-02-22 | 70,100 | 979,200 | 27,000 | 218,000 | 43,100 | 761,200 |
| 2024-02-16 | 63,600 | 884,200 | 23,400 | 189,600 | 40,200 | 694,600 |
| 2024-02-09 | 90,800 | 558,500 | 23,500 | 159,500 | 67,300 | 399,000 |
| 2024-02-02 | 102,900 | 473,900 | 20,200 | 142,500 | 82,700 | 331,400 |
| 2024-01-26 | 112,700 | 319,700 | 23,000 | 93,600 | 89,700 | 226,100 |
| 2024-01-19 | 134,100 | 222,300 | 23,000 | 82,100 | 111,100 | 140,200 |
| 2024-01-12 | 133,700 | 190,300 | 23,700 | 67,100 | 110,000 | 123,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 13:15 | 日清食ＨＤ | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240806 | 13:15 | 日清食ＨＤ | 2025年3月期 第1四半期 決算補足資料 |
| 20240806 | 13:15 | 日清食ＨＤ | 2024年度第1四半期決算報告 |
| 20240805 | 15:00 | 日清食ＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240805 | 15:00 | 日清食ＨＤ | 株式給付信託（BBT）への追加拠出に関するお知らせ |
| 20240801 | 15:00 | 日清食ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 日清食ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | 日清食ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:15 | 日清食ＨＤ | 2024年3月期 決算短信〔IFRS〕（連結） |
| 20240513 | 13:15 | 日清食ＨＤ | 2024年3月期 決算補足資料 |
| 20240513 | 13:15 | 日清食ＨＤ | 2023年度 通期決算報告 |
| 20240513 | 13:15 | 日清食ＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240513 | 13:15 | 日清食ＨＤ | 通期連結業績と前期実績との差異に関するお知らせ |
| 20240213 | 13:15 | 日清食ＨＤ | 2024年3月期 第3四半期決算短信〔IFRS〕（連結） |
| 20240213 | 13:15 | 日清食ＨＤ | 2024年3月期 第3四半期 決算補足資料 |
| 20240213 | 13:15 | 日清食ＨＤ | 2023年度 第3四半期決算報告 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2897 | 1 | 日清食品ホールディングス | 日清食品グループ | 2024-10-23 07:28:01 |
| 2897 | 2 | IRポリシー | 日清食品グループ | 2024-06-19 02:21:36 |
| 2897 | 2 | 免責事項 | 日清食品グループ | 2024-06-19 02:21:35 |
| 2897 | 2 | 電子公告 | 日清食品グループ | 2024-06-19 02:21:34 |
| 2897 | 2 | 株主さまご優待 | 日清食品グループ | 2024-06-19 02:21:33 |
| 2897 | 2 | 日清食品グループについて | 日清食品グループ | 2024-06-19 02:21:31 |
| 2897 | 2 | アナリストカバレッジ | 日清食品グループ | 2024-06-19 02:21:30 |
| 2897 | 2 | 定款・株式取扱規則 | 日清食品グループ | 2024-06-19 02:21:29 |
| 2897 | 2 | 株価情報 | 日清食品グループ | 2024-06-19 02:21:28 |
| 2897 | 2 | 配当政策 | 日清食品グループ | 2024-06-19 02:21:27 |