| 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 | 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% | 98% | 100% | 102% |
| 20241008 | 751 | 751 | 748 | 748 | 9,100 | -3 | 100% | 100% | 106% | ▼▼ | 100% | 99% | 99% | 99% | 101% |
| 20241009 | 749 | 750 | 745 | 747 | 10,100 | -1 | 100% | 100% | 111% | ▼▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241010 | 746 | 748 | 744 | 748 | 8,300 | 1 | 100% | 100% | 82% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241011 | 747 | 748 | 744 | 744 | 8,500 | -4 | 99% | 100% | 102% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20241015 | 748 | 748 | 744 | 744 | 7,000 | 0 | 100% | 99% | 82% | -- | 100% | 99% | 99% | 99% | 100% |
| 20241016 | 744 | 747 | 744 | 744 | 6,500 | 0 | 100% | 100% | 93% | -- | 100% | 99% | 99% | 99% | 100% |
| 20241017 | 746 | 747 | 743 | 743 | 4,400 | -1 | 100% | 100% | 68% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20241018 | 743 | 747 | 743 | 744 | 3,000 | 1 | 100% | 100% | 68% | ▲ | 99% | 99% | 99% | 99% | 100% |
| 20241021 | 745 | 745 | 740 | 740 | 11,400 | -4 | 99% | 99% | 380% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20241022 | 741 | 741 | 738 | 739 | 18,300 | -1 | 100% | 100% | 161% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241023 | 738 | 741 | 736 | 736 | 7,100 | -3 | 100% | 100% | 39% | ▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241024 | 736 | 737 | 734 | 737 | 10,800 | 1 | 100% | 100% | 152% | ▲ | 99% | 99% | 101% | 98% | 100% |
| 20241025 | 737 | 737 | 732 | 732 | 10,600 | -5 | 99% | 99% | 98% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241028 | 732 | 739 | 732 | 735 | 8,500 | 3 | 100% | 100% | 80% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241029 | 736 | 742 | 734 | 739 | 11,900 | 4 | 101% | 100% | 140% | ▲▲ | 98% | 100% | 101% | 98% | 101% |
| 20241030 | 734 | 735 | 719 | 719 | 101,700 | -20 | 97% | 98% | 855% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20241031 | 726 | 732 | 722 | 732 | 7,700 | 13 | 102% | 101% | 8% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20241101 | 732 | 736 | 732 | 734 | 5,700 | 2 | 100% | 100% | 74% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20241105 | 733 | 736 | 733 | 733 | 7,200 | -1 | 100% | 100% | 126% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241106 | 736 | 739 | 735 | 735 | 8,400 | 2 | 100% | 100% | 117% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241107 | 737 | 740 | 735 | 735 | 4,100 | 0 | 100% | 100% | 49% | -- | 99% | 100% | 101% | 98% | 102% |
| 20241108 | 735 | 742 | 726 | 731 | 14,200 | -4 | 99% | 99% | 346% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20241111 | 730 | 737 | 730 | 735 | 4,500 | 4 | 101% | 101% | 32% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241112 | 737 | 740 | 736 | 739 | 4,300 | 4 | 101% | 100% | 96% | ▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241113 | 735 | 740 | 735 | 735 | 7,400 | -4 | 99% | 100% | 172% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241114 | 736 | 740 | 735 | 735 | 3,900 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 101% | 99% | 102% |
| 20241115 | 735 | 737 | 730 | 737 | 10,900 | 2 | 100% | 100% | 279% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241118 | 736 | 740 | 732 | 737 | 7,000 | 0 | 100% | 100% | 64% | -- | 101% | 101% | 101% | 100% | 103% |
| 20241119 | 737 | 743 | 737 | 741 | 6,400 | 4 | 101% | 101% | 91% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241120 | 741 | 743 | 739 | 743 | 4,800 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20241121 | 740 | 743 | 740 | 741 | 3,200 | -2 | 100% | 100% | 67% | ▼ | 100% | 99% | 100% | 100% | 103% |
| 20241122 | 741 | 743 | 740 | 742 | 3,400 | 1 | 100% | 100% | 106% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20241125 | 742 | 743 | 738 | 738 | 6,800 | -4 | 99% | 99% | 200% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20241126 | 738 | 739 | 736 | 736 | 5,100 | -2 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241127 | 736 | 736 | 733 | 733 | 5,700 | -3 | 100% | 100% | 112% | ▼▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241128 | 732 | 740 | 732 | 734 | 6,700 | 1 | 100% | 100% | 118% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241129 | 736 | 737 | 733 | 734 | 5,600 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241202 | 734 | 736 | 734 | 734 | 2,900 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241203 | 735 | 738 | 732 | 735 | 10,100 | 1 | 100% | 100% | 348% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241204 | 735 | 737 | 734 | 734 | 6,200 | -1 | 100% | 100% | 61% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241205 | 737 | 738 | 734 | 736 | 7,300 | 2 | 100% | 100% | 118% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241206 | 737 | 739 | 737 | 739 | 5,200 | 3 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 739 | 739 | 733 | 739 | 14,400 | 0 | 100% | 100% | 277% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 739 | 743 | 739 | 742 | 8,400 | 3 | 100% | 100% | 58% | ▲ | 100% | 99% | 0% | 100% | 101% |
| 20241211 | 743 | 743 | 738 | 740 | 10,900 | -2 | 100% | 100% | 130% | ▼ | 100% | 99% | 0% | 100% | 101% |
| 20241212 | 743 | 744 | 739 | 740 | 6,200 | 0 | 100% | 100% | 57% | -- | 100% | 99% | 0% | 100% | 101% |
| 20241213 | 742 | 743 | 738 | 740 | 6,800 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 740 | 742 | 738 | 739 | 7,400 | -1 | 100% | 100% | 109% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 739 | 741 | 737 | 738 | 9,800 | -1 | 100% | 100% | 132% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 736 | 740 | 735 | 737 | 11,100 | -1 | 100% | 100% | 113% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 737 | 741 | 737 | 738 | 6,700 | 1 | 100% | 100% | 60% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 739 | 744 | 739 | 742 | 7,000 | 4 | 101% | 100% | 104% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,000 | 20,300 | 0 | 5,400 | 3,000 | 14,900 |
| 2024-12-06 | 2,100 | 19,700 | 0 | 5,700 | 2,100 | 14,000 |
| 2024-11-29 | 1,600 | 20,000 | 0 | 5,700 | 1,600 | 14,300 |
| 2024-11-22 | 1,600 | 20,100 | 0 | 6,600 | 1,600 | 13,500 |
| 2024-11-15 | 2,600 | 20,700 | 0 | 6,700 | 2,600 | 14,000 |
| 2024-11-08 | 2,800 | 20,200 | 0 | 6,600 | 2,800 | 13,600 |
| 2024-11-01 | 2,100 | 20,900 | 0 | 6,700 | 2,100 | 14,200 |
| 2024-10-25 | 5,200 | 21,400 | 0 | 7,100 | 5,200 | 14,300 |
| 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 |
|---|---|---|---|
| 20241112 | 16:00 | 一正蒲鉾 | 2025年６月期第１四半期決算短信〔日本基準〕(連結) |
| 20241112 | 16:00 | 一正蒲鉾 | 2025年６月期第１四半期決算補足説明資料 |
| 20241112 | 16:00 | 一正蒲鉾 | 持分法適用関連会社の株式追加取得（連結子会社化）に関するお知らせ |
| 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 | 2024-12-21 18:24:46 |
| 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 |