| 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 | 992 | 1,005 | 992 | 1,005 | 5,000 | 12 | 101% | 101% | 147% | ▲ | 100% | 101% | 97% | 100% | 108% |
| 20250311 | 1,005 | 1,006 | 997 | 1,001 | 2,900 | -4 | 100% | 100% | 58% | ▼ | 101% | 101% | 96% | 100% | 108% |
| 20250312 | 1,001 | 1,013 | 1,001 | 1,013 | 5,000 | 12 | 101% | 101% | 172% | ▲ | 100% | 99% | 91% | 100% | 109% |
| 20250313 | 1,013 | 1,018 | 1,013 | 1,018 | 2,900 | 5 | 100% | 100% | 58% | ▲▲ | 100% | 98% | 89% | 100% | 108% |
| 20250314 | 1,018 | 1,028 | 1,010 | 1,014 | 7,300 | -4 | 100% | 100% | 252% | ▼ | 100% | 98% | 89% | 100% | 108% |
| 20250317 | 1,014 | 1,027 | 1,013 | 1,014 | 6,200 | 0 | 100% | 100% | 85% | -- | 99% | 98% | 89% | 100% | 108% |
| 20250318 | 1,018 | 1,030 | 981 | 1,003 | 13,900 | -11 | 99% | 99% | 224% | ▼ | 99% | 98% | 90% | 99% | 104% |
| 20250319 | 1,003 | 1,003 | 996 | 996 | 6,000 | -7 | 99% | 99% | 43% | ▼▼ | 100% | 98% | 90% | 98% | 103% |
| 20250321 | 991 | 1,001 | 989 | 995 | 6,000 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 97% | 89% | 98% | 103% |
| 20250324 | 995 | 996 | 992 | 994 | 2,200 | -1 | 100% | 100% | 37% | ▼▼▼▼ | 98% | 92% | 89% | 98% | 103% |
| 20250325 | 997 | 997 | 978 | 978 | 9,800 | -16 | 98% | 98% | 445% | ▼▼▼▼▼ | 98% | 92% | 90% | 96% | 101% |
| 20250326 | 985 | 985 | 970 | 970 | 8,300 | -8 | 99% | 98% | 85% | ▼▼▼▼▼▼ | 99% | 94% | 92% | 95% | 100% |
| 20250327 | 966 | 966 | 954 | 961 | 10,200 | -9 | 99% | 99% | 123% | ▼▼▼▼▼▼▼ | 100% | 99% | 97% | 94% | 100% |
| 20250328 | 919 | 934 | 908 | 917 | 11,500 | -44 | 95% | 100% | 113% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 97% | 90% | 100% |
| 20250331 | 918 | 927 | 906 | 906 | 8,500 | -11 | 99% | 99% | 74% | ▼▼▼▼▼▼▼▼▼ | 100% | 95% | 98% | 89% | 100% |
| 20250401 | 910 | 912 | 907 | 907 | 800 | 1 | 100% | 100% | 9% | ▲ | 100% | 92% | 98% | 89% | 100% |
| 20250402 | 906 | 909 | 906 | 906 | 2,500 | -1 | 100% | 100% | 313% | ▼ | 99% | 93% | 98% | 89% | 100% |
| 20250403 | 906 | 906 | 888 | 898 | 7,600 | -8 | 99% | 99% | 304% | ▼▼ | 98% | 96% | 100% | 88% | 100% |
| 20250404 | 889 | 889 | 868 | 868 | 6,400 | -30 | 97% | 98% | 84% | ▼▼▼ | 105% | 109% | 111% | 85% | 100% |
| 20250408 | 800 | 846 | 800 | 838 | 2,900 | -30 | 97% | 105% | 45% | ▼▼▼▼ | 101% | 111% | 129% | 82% | 100% |
| 20250409 | 796 | 806 | 796 | 805 | 5,700 | -33 | 96% | 101% | 197% | ▼▼▼▼▼ | 100% | 106% | 122% | 79% | 100% |
| 20250410 | 838 | 845 | 838 | 839 | 2,400 | 34 | 104% | 100% | 42% | ▲ | 100% | 103% | 126% | 82% | 104% |
| 20250411 | 851 | 855 | 836 | 855 | 6,500 | 16 | 102% | 100% | 271% | ▲▲ | 99% | 101% | 122% | 84% | 106% |
| 20250414 | 881 | 881 | 871 | 871 | 1,300 | 16 | 102% | 99% | 20% | ▲▲▲ | 102% | 102% | 123% | 86% | 108% |
| 20250415 | 871 | 886 | 871 | 885 | 3,600 | 14 | 102% | 102% | 277% | ▲▲▲▲ | 99% | 100% | 121% | 87% | 110% |
| 20250416 | 885 | 885 | 872 | 880 | 4,400 | -5 | 99% | 99% | 122% | ▼ | 100% | 101% | 123% | 88% | 109% |
| 20250417 | 876 | 876 | 868 | 876 | 1,600 | -4 | 100% | 100% | 36% | ▼▼ | 101% | 101% | 123% | 88% | 109% |
| 20250418 | 879 | 890 | 878 | 890 | 5,000 | 14 | 102% | 101% | 313% | ▲ | 99% | 99% | 123% | 89% | 111% |
| 20250421 | 890 | 890 | 881 | 885 | 4,300 | -5 | 99% | 99% | 86% | ▼ | 100% | 99% | 125% | 89% | 110% |
| 20250422 | 890 | 895 | 886 | 886 | 2,500 | 1 | 100% | 100% | 58% | ▲ | 100% | 100% | 129% | 91% | 110% |
| 20250423 | 886 | 889 | 886 | 889 | 1,600 | 3 | 100% | 100% | 64% | ▲▲ | 98% | 99% | 128% | 92% | 110% |
| 20250424 | 889 | 909 | 875 | 875 | 16,700 | -14 | 98% | 98% | 1044% | ▼ | 100% | 100% | 135% | 91% | 109% |
| 20250425 | 881 | 888 | 881 | 883 | 1,200 | 8 | 101% | 100% | 7% | ▲ | 100% | 99% | 135% | 96% | 110% |
| 20250428 | 884 | 884 | 881 | 882 | 1,700 | -1 | 100% | 100% | 142% | ▼ | 100% | 99% | 136% | 97% | 110% |
| 20250430 | 882 | 885 | 879 | 883 | 1,400 | 1 | 100% | 100% | 82% | ▲ | 100% | 116% | 138% | 97% | 110% |
| 20250501 | 882 | 882 | 881 | 882 | 600 | -1 | 100% | 100% | 43% | ▼ | 100% | 122% | 138% | 97% | 110% |
| 20250502 | 880 | 880 | 879 | 879 | 800 | -3 | 100% | 100% | 133% | ▼▼ | 100% | 124% | 141% | 98% | 109% |
| 20250507 | 864 | 874 | 853 | 867 | 8,000 | -12 | 99% | 100% | 1000% | ▼▼▼ | 101% | 120% | 140% | 97% | 108% |
| 20250508 | 867 | 880 | 867 | 875 | 1,100 | 8 | 101% | 101% | 14% | ▲ | 115% | 119% | 137% | 98% | 109% |
| 20250509 | 888 | 1,025 | 874 | 1,025 | 40,700 | 150 | 117% | 115% | 3700% | ▲▲ | 108% | 106% | 123% | 100% | 127% |
| 20250512 | 991 | 1,076 | 959 | 1,074 | 135,800 | 49 | 105% | 108% | 334% | ▲▲▲ | 96% | 101% | 113% | 100% | 128% |
| 20250513 | 1,070 | 1,085 | 1,019 | 1,026 | 154,700 | -48 | 96% | 96% | 114% | ▼ | 99% | 104% | 115% | 96% | 120% |
| 20250514 | 1,056 | 1,056 | 1,026 | 1,042 | 9,300 | 16 | 102% | 99% | 6% | ▲ | 101% | 105% | 117% | 97% | 120% |
| 20250515 | 1,042 | 1,064 | 1,031 | 1,055 | 13,600 | 13 | 101% | 101% | 146% | ▲▲ | 100% | 105% | 115% | 98% | 122% |
| 20250516 | 1,052 | 1,052 | 1,020 | 1,048 | 12,000 | -7 | 99% | 100% | 88% | ▼ | 103% | 109% | 116% | 98% | 121% |
| 20250519 | 1,050 | 1,110 | 1,050 | 1,080 | 38,500 | 32 | 103% | 103% | 321% | ▲ | 100% | 109% | 111% | 100% | 125% |
| 20250520 | 1,098 | 1,107 | 1,087 | 1,095 | 29,500 | 15 | 101% | 100% | 77% | ▲▲ | 99% | 109% | 111% | 100% | 126% |
| 20250521 | 1,095 | 1,114 | 1,081 | 1,081 | 30,400 | -14 | 99% | 99% | 103% | ▼ | 102% | 110% | 112% | 99% | 125% |
| 20250522 | 1,086 | 1,109 | 1,085 | 1,109 | 13,800 | 28 | 103% | 102% | 45% | ▲ | 104% | 109% | 110% | 100% | 128% |
| 20250523 | 1,102 | 1,152 | 1,097 | 1,141 | 23,800 | 32 | 103% | 104% | 172% | ▲▲ | 102% | 104% | 0% | 100% | 132% |
| 20250526 | 1,164 | 1,193 | 1,164 | 1,193 | 18,900 | 52 | 105% | 102% | 79% | ▲▲▲ | 97% | 101% | 0% | 100% | 138% |
| 20250527 | 1,198 | 1,222 | 1,110 | 1,163 | 28,900 | -30 | 97% | 97% | 153% | ▼ | 103% | 103% | 0% | 97% | 134% |
| 20250528 | 1,160 | 1,210 | 1,160 | 1,196 | 29,100 | 33 | 103% | 103% | 101% | ▲ | 100% | 101% | 0% | 100% | 138% |
| 20250529 | 1,195 | 1,198 | 1,181 | 1,190 | 17,900 | -6 | 99% | 100% | 62% | ▼ | 102% | 101% | 0% | 99% | 137% |
| 20250530 | 1,190 | 1,214 | 1,190 | 1,214 | 7,700 | 24 | 102% | 102% | 43% | ▲ | 99% | 100% | 0% | 100% | 140% |
| 20250602 | 1,208 | 1,208 | 1,186 | 1,193 | 8,900 | -21 | 98% | 99% | 116% | ▼ | 100% | 102% | 0% | 98% | 138% |
| 20250603 | 1,193 | 1,196 | 1,190 | 1,196 | 5,300 | 3 | 100% | 100% | 60% | ▲ | 101% | 0% | 0% | 99% | 138% |
| 20250604 | 1,196 | 1,204 | 1,196 | 1,204 | 7,700 | 8 | 101% | 101% | 145% | ▲▲ | 100% | 0% | 0% | 99% | 138% |
| 20250605 | 1,204 | 1,204 | 1,201 | 1,201 | 2,800 | -3 | 100% | 100% | 36% | ▼ | 103% | 0% | 0% | 99% | 117% |
| 20250606 | 1,180 | 1,238 | 1,173 | 1,214 | 37,300 | 13 | 101% | 103% | 1332% | ▲ | % | % | % | 100% | 118% |
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 | 20,000 | 0 | 5,000 | 0 | 15,000 |
| 2025-05-23 | 0 | 29,200 | 0 | 6,700 | 0 | 22,500 |
| 2025-05-16 | 0 | 30,600 | 0 | 7,200 | 0 | 23,400 |
| 2025-05-09 | 4,700 | 30,800 | 4,700 | 9,100 | 0 | 21,700 |
| 2025-05-02 | 0 | 17,200 | 0 | 5,600 | 0 | 11,600 |
| 2025-04-25 | 0 | 17,000 | 0 | 5,500 | 0 | 11,500 |
| 2025-04-18 | 0 | 17,300 | 0 | 5,400 | 0 | 11,900 |
| 2025-04-11 | 0 | 16,200 | 0 | 4,600 | 0 | 11,600 |
| 2025-04-04 | 0 | 18,500 | 0 | 4,800 | 0 | 13,700 |
| 2025-03-28 | 0 | 18,800 | 0 | 4,500 | 0 | 14,300 |
| 2025-03-21 | 0 | 18,500 | 0 | 5,100 | 0 | 13,400 |
| 2025-03-14 | 0 | 15,200 | 0 | 4,500 | 0 | 10,700 |
| 2025-03-07 | 0 | 15,900 | 0 | 4,700 | 0 | 11,200 |
| 2025-02-28 | 0 | 17,500 | 0 | 4,400 | 0 | 13,100 |
| 2025-02-21 | 0 | 16,000 | 0 | 4,400 | 0 | 11,600 |
| 2025-02-14 | 0 | 18,700 | 0 | 6,500 | 0 | 12,200 |
| 2025-02-07 | 0 | 24,500 | 0 | 5,600 | 0 | 18,900 |
| 2025-01-31 | 0 | 26,800 | 0 | 5,600 | 0 | 21,200 |
| 2025-01-24 | 0 | 28,200 | 0 | 5,600 | 0 | 22,600 |
| 2025-01-17 | 0 | 29,200 | 0 | 6,000 | 0 | 23,200 |
| 2025-01-10 | 0 | 32,100 | 0 | 8,500 | 0 | 23,600 |
| 2024-12-27 | 0 | 37,000 | 0 | 11,200 | 0 | 25,800 |
| 2024-12-20 | 0 | 32,900 | 0 | 9,200 | 0 | 23,700 |
| 2024-12-13 | 0 | 32,200 | 0 | 8,300 | 0 | 23,900 |
| 2024-12-06 | 0 | 32,400 | 0 | 8,400 | 0 | 24,000 |
| 2024-11-29 | 0 | 38,300 | 0 | 12,900 | 0 | 25,400 |
| 2024-11-22 | 0 | 42,000 | 0 | 16,100 | 0 | 25,900 |
| 2024-11-15 | 0 | 60,200 | 0 | 32,500 | 0 | 27,700 |
| 2024-11-08 | 0 | 70,400 | 0 | 45,400 | 0 | 25,000 |
| 2024-11-01 | 0 | 69,100 | 0 | 44,500 | 0 | 24,600 |
| 2024-10-25 | 0 | 67,400 | 0 | 44,400 | 0 | 23,000 |
| 2024-10-18 | 0 | 78,900 | 0 | 52,400 | 0 | 26,500 |
| 2024-10-11 | 0 | 94,500 | 0 | 66,700 | 0 | 27,800 |
| 2024-10-04 | 0 | 101,500 | 0 | 73,000 | 0 | 28,500 |
| 2024-09-27 | 0 | 101,800 | 0 | 71,900 | 0 | 29,900 |
| 2024-09-20 | 0 | 97,800 | 0 | 73,200 | 0 | 24,600 |
| 2024-09-13 | 0 | 102,800 | 0 | 76,600 | 0 | 26,200 |
| 2024-09-06 | 0 | 103,900 | 0 | 77,500 | 0 | 26,400 |
| 2024-08-30 | 0 | 120,300 | 0 | 94,300 | 0 | 26,000 |
| 2024-08-23 | 0 | 130,100 | 0 | 98,300 | 0 | 31,800 |
| 2024-08-16 | 0 | 135,300 | 0 | 100,100 | 0 | 35,200 |
| 2024-08-09 | 0 | 124,000 | 0 | 92,100 | 0 | 31,900 |
| 2024-08-02 | 0 | 116,300 | 0 | 81,800 | 0 | 34,500 |
| 2024-07-26 | 0 | 118,500 | 0 | 85,100 | 0 | 33,400 |
| 2024-07-19 | 0 | 123,100 | 0 | 89,900 | 0 | 33,200 |
| 2024-07-12 | 0 | 122,800 | 0 | 89,900 | 0 | 32,900 |
| 2024-07-05 | 0 | 119,500 | 0 | 86,800 | 0 | 32,700 |
| 2024-06-28 | 0 | 120,200 | 0 | 89,500 | 0 | 30,700 |
| 2024-06-21 | 0 | 117,500 | 0 | 84,800 | 0 | 32,700 |
| 2024-06-14 | 0 | 112,600 | 0 | 80,100 | 0 | 32,500 |
| 2024-06-07 | 0 | 101,300 | 0 | 80,600 | 0 | 20,700 |
| 2024-05-31 | 0 | 99,800 | 0 | 80,400 | 0 | 19,400 |
| 2024-05-24 | 0 | 102,200 | 0 | 84,600 | 0 | 17,600 |
| 2024-05-17 | 0 | 97,600 | 0 | 77,600 | 0 | 20,000 |
| 2024-05-10 | 0 | 101,700 | 0 | 79,400 | 0 | 22,300 |
| 2024-05-02 | 0 | 92,000 | 0 | 73,400 | 0 | 18,600 |
| 2024-04-26 | 0 | 94,300 | 0 | 72,100 | 0 | 22,200 |
| 2024-04-19 | 0 | 98,300 | 0 | 73,800 | 0 | 24,500 |
| 2024-04-12 | 0 | 96,700 | 0 | 72,600 | 0 | 24,100 |
| 2024-04-05 | 0 | 93,500 | 0 | 72,900 | 0 | 20,600 |
| 2024-03-29 | 0 | 84,500 | 0 | 64,600 | 0 | 19,900 |
| 2024-03-22 | 0 | 159,000 | 0 | 136,700 | 0 | 22,300 |
| 2024-03-15 | 0 | 148,600 | 0 | 126,400 | 0 | 22,200 |
| 2024-03-08 | 0 | 147,100 | 0 | 121,300 | 0 | 25,800 |
| 2024-03-01 | 0 | 143,000 | 0 | 112,300 | 0 | 30,700 |
| 2024-02-22 | 0 | 135,800 | 0 | 104,200 | 0 | 31,600 |
| 2024-02-16 | 0 | 135,000 | 0 | 99,700 | 0 | 35,300 |
| 2024-02-09 | 0 | 126,500 | 0 | 87,700 | 0 | 38,800 |
| 2024-02-02 | 0 | 121,500 | 0 | 86,800 | 0 | 34,700 |
| 2024-01-26 | 0 | 122,000 | 0 | 87,100 | 0 | 34,900 |
| 2024-01-19 | 0 | 120,500 | 0 | 88,500 | 0 | 32,000 |
| 2024-01-12 | 0 | 128,500 | 0 | 91,900 | 0 | 36,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2903 | 1 | シノブフーズ株式会社 | 2025-06-06 16:28:24 |
| 2903 | 2 | 株主・投資家情報｜シノブフーズ株式会社 | 2024-06-14 17:52:06 |
| 2903 | 2 | 株主優待｜シノブフーズ株式会社 | 2024-06-14 17:52:05 |
| 2903 | 2 | 株価情報｜シノブフーズ株式会社 | 2024-06-14 17:52:04 |
| 2903 | 2 | 株式関係｜シノブフーズ株式会社 | 2024-06-14 17:52:03 |
| 2903 | 2 | ディスクロージャーポリシー｜シノブフーズ株式会社 | 2024-06-14 17:52:01 |
| 2903 | 2 | 電子公告｜シノブフーズ株式会社 | 2024-06-14 17:52:00 |
| 2903 | 2 | コーポレート・ガバナンス｜シノブフーズ株式会社 | 2024-06-14 17:51:59 |
| 2903 | 2 | 事業報告書｜シノブフーズ株式会社 | 2024-06-14 17:51:58 |
| 2903 | 2 | 有価証券報告書｜シノブフーズ株式会社 | 2024-06-14 17:51:57 |