| 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 | 761 | 765 | 760 | 761 | 22,700 | 0 | 100% | 100% | 244% | -- | 100% | 98% | 97% | 99% | 100% |
| 20240726 | 762 | 767 | 760 | 764 | 6,200 | 3 | 100% | 100% | 27% | ▲ | 100% | 98% | 97% | 99% | 101% |
| 20240729 | 763 | 766 | 760 | 765 | 10,000 | 1 | 100% | 100% | 161% | ▲▲ | 97% | 96% | 98% | 99% | 101% |
| 20240730 | 761 | 761 | 741 | 741 | 81,100 | -24 | 97% | 97% | 811% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20240731 | 746 | 750 | 743 | 749 | 13,800 | 8 | 101% | 100% | 17% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20240801 | 751 | 755 | 747 | 747 | 10,000 | -2 | 100% | 99% | 72% | ▼ | 98% | 101% | 101% | 97% | 101% |
| 20240802 | 745 | 748 | 730 | 730 | 33,800 | -17 | 98% | 98% | 338% | ▼▼ | 94% | 99% | 104% | 95% | 100% |
| 20240805 | 725 | 727 | 683 | 683 | 69,000 | -47 | 94% | 94% | 204% | ▼▼▼ | 105% | 102% | 107% | 89% | 100% |
| 20240806 | 700 | 738 | 700 | 738 | 17,400 | 55 | 108% | 105% | 25% | ▲ | 104% | 101% | 104% | 96% | 108% |
| 20240807 | 723 | 749 | 718 | 749 | 12,700 | 11 | 101% | 104% | 73% | ▲▲ | 98% | 100% | 102% | 97% | 110% |
| 20240808 | 735 | 735 | 715 | 718 | 41,100 | -31 | 96% | 98% | 324% | ▼ | 98% | 101% | 103% | 93% | 105% |
| 20240809 | 729 | 729 | 716 | 717 | 16,400 | -1 | 100% | 98% | 40% | ▼▼ | 100% | 103% | 105% | 93% | 105% |
| 20240813 | 715 | 730 | 709 | 712 | 40,600 | -5 | 99% | 100% | 248% | ▼▼▼ | 101% | 101% | 104% | 93% | 104% |
| 20240814 | 724 | 730 | 720 | 730 | 11,600 | 18 | 103% | 101% | 29% | ▲ | 100% | 101% | 103% | 95% | 107% |
| 20240815 | 729 | 732 | 721 | 732 | 10,600 | 2 | 100% | 100% | 91% | ▲▲ | 101% | 101% | 103% | 95% | 107% |
| 20240816 | 730 | 739 | 728 | 739 | 10,700 | 7 | 101% | 101% | 101% | ▲▲▲ | 99% | 100% | 102% | 96% | 108% |
| 20240819 | 739 | 739 | 731 | 733 | 4,700 | -6 | 99% | 99% | 44% | ▼ | 100% | 101% | 102% | 95% | 107% |
| 20240820 | 733 | 740 | 733 | 734 | 5,600 | 1 | 100% | 100% | 119% | ▲ | 100% | 102% | 102% | 95% | 107% |
| 20240821 | 736 | 740 | 734 | 739 | 4,500 | 5 | 101% | 100% | 80% | ▲▲ | 100% | 101% | 101% | 97% | 108% |
| 20240822 | 739 | 742 | 736 | 738 | 5,900 | -1 | 100% | 100% | 131% | ▼ | 100% | 101% | 102% | 96% | 108% |
| 20240823 | 738 | 742 | 737 | 738 | 5,200 | 0 | 100% | 100% | 88% | -- | 100% | 102% | 102% | 96% | 108% |
| 20240826 | 738 | 741 | 736 | 740 | 6,400 | 2 | 100% | 100% | 123% | ▲ | 101% | 101% | 101% | 97% | 108% |
| 20240827 | 741 | 748 | 739 | 748 | 9,200 | 8 | 101% | 101% | 144% | ▲▲ | 101% | 101% | 101% | 100% | 110% |
| 20240828 | 743 | 748 | 739 | 747 | 5,900 | -1 | 100% | 101% | 64% | ▼ | 100% | 99% | 100% | 100% | 109% |
| 20240829 | 747 | 749 | 741 | 744 | 6,000 | -3 | 100% | 100% | 102% | ▼▼ | 101% | 100% | 101% | 99% | 109% |
| 20240830 | 744 | 752 | 743 | 751 | 10,100 | 7 | 101% | 101% | 168% | ▲ | 100% | 98% | 100% | 100% | 110% |
| 20240902 | 754 | 754 | 745 | 751 | 3,600 | 0 | 100% | 100% | 36% | -- | 99% | 98% | 100% | 100% | 110% |
| 20240903 | 751 | 751 | 741 | 742 | 5,900 | -9 | 99% | 99% | 164% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20240904 | 742 | 743 | 738 | 739 | 10,300 | -3 | 100% | 100% | 175% | ▼▼ | 100% | 101% | 102% | 98% | 104% |
| 20240905 | 739 | 743 | 735 | 741 | 4,400 | 2 | 100% | 100% | 43% | ▲ | 99% | 101% | 102% | 99% | 104% |
| 20240906 | 740 | 740 | 731 | 733 | 7,600 | -8 | 99% | 99% | 173% | ▼ | 101% | 102% | 103% | 98% | 103% |
| 20240909 | 733 | 739 | 732 | 738 | 6,700 | 5 | 101% | 101% | 88% | ▲ | 101% | 101% | 101% | 98% | 104% |
| 20240910 | 741 | 750 | 741 | 745 | 11,800 | 7 | 101% | 101% | 176% | ▲▲ | 99% | 100% | 100% | 99% | 102% |
| 20240911 | 749 | 750 | 740 | 740 | 6,600 | -5 | 99% | 99% | 56% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20240912 | 748 | 749 | 743 | 748 | 4,700 | 8 | 101% | 100% | 71% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20240913 | 748 | 750 | 741 | 746 | 15,100 | -2 | 100% | 100% | 321% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20240917 | 748 | 750 | 744 | 750 | 6,000 | 4 | 101% | 100% | 40% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20240918 | 750 | 750 | 744 | 748 | 4,400 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20240919 | 748 | 748 | 744 | 748 | 7,200 | 0 | 100% | 100% | 164% | -- | 100% | 100% | 100% | 100% | 102% |
| 20240920 | 748 | 748 | 746 | 746 | 4,100 | -2 | 100% | 100% | 57% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20240924 | 749 | 749 | 745 | 748 | 8,100 | 2 | 100% | 100% | 198% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20240925 | 749 | 749 | 746 | 748 | 2,200 | 0 | 100% | 100% | 27% | -- | 100% | 101% | 100% | 100% | 102% |
| 20240926 | 748 | 748 | 745 | 748 | 5,600 | 0 | 100% | 100% | 255% | -- | 100% | 100% | 99% | 100% | 102% |
| 20240927 | 749 | 752 | 747 | 747 | 9,800 | -1 | 100% | 100% | 175% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20240930 | 746 | 753 | 745 | 750 | 9,000 | 3 | 100% | 101% | 92% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20241001 | 753 | 754 | 751 | 752 | 9,600 | 2 | 100% | 100% | 107% | ▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20241002 | 755 | 755 | 750 | 750 | 13,400 | -2 | 100% | 99% | 140% | ▼ | 100% | 99% | 99% | 100% | 102% |
| 20241003 | 752 | 756 | 750 | 750 | 5,400 | 0 | 100% | 100% | 40% | -- | 100% | 99% | 98% | 100% | 102% |
| 20241004 | 754 | 756 | 751 | 752 | 5,900 | 2 | 100% | 100% | 109% | ▲ | 99% | 99% | 98% | 100% | 103% |
| 20241007 | 755 | 755 | 750 | 751 | 8,600 | -1 | 100% | 99% | 146% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241008 | 751 | 751 | 748 | 748 | 9,100 | -3 | 100% | 100% | 106% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241009 | 749 | 750 | 745 | 747 | 10,100 | -1 | 100% | 100% | 111% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241010 | 746 | 748 | 744 | 748 | 8,300 | 1 | 100% | 100% | 82% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241011 | 747 | 748 | 744 | 744 | 8,500 | -4 | 99% | 100% | 102% | ▼ | 99% | 99% | 0% | 99% | 100% |
| 20241015 | 748 | 748 | 744 | 744 | 7,000 | 0 | 100% | 99% | 82% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241016 | 744 | 747 | 744 | 744 | 6,500 | 0 | 100% | 100% | 93% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241017 | 746 | 747 | 743 | 743 | 4,400 | -1 | 100% | 100% | 68% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241018 | 743 | 747 | 743 | 744 | 3,000 | 1 | 100% | 100% | 68% | ▲ | 99% | 0% | 0% | 99% | 100% |
| 20241021 | 745 | 745 | 740 | 740 | 11,400 | -4 | 99% | 99% | 380% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 741 | 741 | 738 | 739 | 18,300 | -1 | 100% | 100% | 161% | ▼▼ | % | % | % | 98% | 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 | 3,600 | 19,300 | 0 | 6,300 | 3,600 | 13,000 |
| 2024-10-11 | 3,800 | 19,100 | 0 | 6,300 | 3,800 | 12,800 |
| 2024-10-04 | 1,700 | 19,800 | 0 | 6,400 | 1,700 | 13,400 |
| 2024-09-27 | 1,700 | 19,700 | 0 | 6,700 | 1,700 | 13,000 |
| 2024-09-20 | 2,700 | 19,600 | 0 | 6,700 | 2,700 | 12,900 |
| 2024-09-13 | 2,600 | 19,200 | 0 | 6,700 | 2,600 | 12,500 |
| 2024-09-06 | 3,800 | 19,500 | 0 | 7,200 | 3,800 | 12,300 |
| 2024-08-30 | 3,300 | 19,600 | 0 | 6,700 | 3,300 | 12,900 |
| 2024-08-23 | 3,800 | 20,100 | 0 | 6,700 | 3,800 | 13,400 |
| 2024-08-16 | 5,600 | 20,100 | 0 | 6,700 | 5,600 | 13,400 |
| 2024-08-09 | 6,000 | 19,800 | 0 | 6,500 | 6,000 | 13,300 |
| 2024-08-02 | 5,800 | 24,200 | 0 | 5,700 | 5,800 | 18,500 |
| 2024-07-26 | 6,700 | 32,500 | 0 | 6,500 | 6,700 | 26,000 |
| 2024-07-19 | 7,800 | 31,600 | 0 | 6,500 | 7,800 | 25,100 |
| 2024-07-12 | 12,500 | 26,100 | 0 | 6,600 | 12,500 | 19,500 |
| 2024-07-05 | 20,800 | 25,500 | 0 | 6,100 | 20,800 | 19,400 |
| 2024-06-28 | 38,500 | 24,400 | 100 | 5,900 | 38,400 | 18,500 |
| 2024-06-21 | 74,400 | 26,600 | 31,500 | 5,800 | 42,900 | 20,800 |
| 2024-06-14 | 35,500 | 29,600 | 6,100 | 5,900 | 29,400 | 23,700 |
| 2024-06-07 | 15,300 | 32,900 | 5,100 | 7,400 | 10,200 | 25,500 |
| 2024-05-31 | 2,100 | 39,000 | 200 | 7,800 | 1,900 | 31,200 |
| 2024-05-24 | 3,300 | 39,500 | 0 | 8,000 | 3,300 | 31,500 |
| 2024-05-17 | 2,300 | 36,600 | 0 | 8,000 | 2,300 | 28,600 |
| 2024-05-10 | 1,800 | 39,600 | 0 | 11,300 | 1,800 | 28,300 |
| 2024-05-02 | 100 | 41,500 | 0 | 11,300 | 100 | 30,200 |
| 2024-04-26 | 600 | 40,800 | 0 | 11,500 | 600 | 29,300 |
| 2024-04-19 | 200 | 39,300 | 0 | 14,000 | 200 | 25,300 |
| 2024-04-12 | 200 | 31,300 | 0 | 11,600 | 200 | 19,700 |
| 2024-04-05 | 1,300 | 35,400 | 0 | 11,400 | 1,300 | 24,000 |
| 2024-03-29 | 1,900 | 38,400 | 0 | 12,900 | 1,900 | 25,500 |
| 2024-03-22 | 500 | 35,300 | 0 | 12,500 | 500 | 22,800 |
| 2024-03-15 | 600 | 31,900 | 0 | 11,400 | 600 | 20,500 |
| 2024-03-08 | 1,200 | 29,700 | 0 | 10,000 | 1,200 | 19,700 |
| 2024-03-01 | 900 | 33,400 | 0 | 14,700 | 900 | 18,700 |
| 2024-02-22 | 1,200 | 31,600 | 0 | 15,300 | 1,200 | 16,300 |
| 2024-02-16 | 1,100 | 32,800 | 0 | 15,300 | 1,100 | 17,500 |
| 2024-02-09 | 1,400 | 31,200 | 0 | 10,700 | 1,400 | 20,500 |
| 2024-02-02 | 1,300 | 30,000 | 0 | 11,600 | 1,300 | 18,400 |
| 2024-01-26 | 2,200 | 28,500 | 0 | 11,900 | 2,200 | 16,600 |
| 2024-01-19 | 2,200 | 25,500 | 0 | 11,300 | 2,200 | 14,200 |
| 2024-01-12 | 2,000 | 23,100 | 0 | 10,700 | 2,000 | 12,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 16:00 | 一正蒲鉾 | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240807 | 16:00 | 一正蒲鉾 | 2024年６月期 決算補足説明資料 |
| 20240514 | 15:00 | 一正蒲鉾 | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | 一正蒲鉾 | 2024年６月期第３四半期決算補足説明資料 |
| 20240209 | 16:00 | 一正蒲鉾 | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | 一正蒲鉾 | 2024年６月期第２四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2904 | 1 | 一正蒲鉾株式会社 | 2024-10-23 08:27:57 |
| 2904 | 2 | 一正蒲鉾株式会社 - 会社情報・IR情報に関するQ&A | 2024-06-27 01:37:55 |
| 2904 | 2 | 一正蒲鉾株式会社 企業サイト | 2024-06-27 01:37:53 |
| 2904 | 3 | 一正蒲鉾株式会社 - プライバシーポリシー | 2024-06-27 01:37:56 |
| 2904 | 3 | 重要なお知らせ（詳細はこちら）報道されております紅麹原料は一切使用しておりません | 2024-06-27 00:53:38 |