2924--イフジ産業-【食料品】【液卵】製菓・菓子パン向け茶わん蒸しも
売上高:245030-当期純利益:15970-総資産:146360-時価:16732466----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,7701,7701,7151,7208,900-4797%97%34%100%115%119%95%104%
202503111,7151,7201,6801,72016,9000100%100%190%--101%117%121%95%104%
202503121,6991,7501,6991,7246,8004100%101%40%100%114%120%96%104%
202503131,7231,7321,7161,7163,700-8100%100%54%103%114%123%95%103%
202503141,7001,7711,7001,7527,50036102%103%203%104%102%109%97%106%
202503171,9122,0441,8851,980270,800228113%104%3611%▲▲101%103%108%100%119%
202503181,9422,0201,9411,96599,800-1599%101%37%100%105%108%99%116%
202503191,9402,0001,9291,93430,200-3198%100%30%▼▼99%107%113%98%115%
202503211,9101,9661,8801,89158,700-4398%99%194%▼▼▼103%107%115%96%112%
202503241,9071,9681,8941,95519,20064103%103%33%100%102%111%99%116%
202503251,9952,0021,9712,00027,00045102%100%141%▲▲101%100%112%100%119%
202503262,0072,0291,9982,02826,30028101%101%97%▲▲▲101%97%111%100%120%
202503272,0292,0752,0142,04934,70021101%101%132%▲▲▲▲101%96%111%100%121%
202503282,0202,0401,9982,03728,600-1299%101%82%100%97%112%99%121%
202503312,0002,0201,9882,00027,200-3798%100%95%▼▼97%95%111%98%119%
202504012,0262,0461,9621,96223,800-3898%97%88%▼▼▼99%98%115%96%116%
202504021,9551,9601,9311,93611,700-2699%99%49%▼▼▼▼102%104%118%94%114%
202504031,9001,9641,8941,93921,2003100%102%181%100%109%118%95%113%
202504041,8991,9371,8381,89130,600-4898%100%144%104%113%122%92%110%
202504081,8461,9701,8181,92019,30029102%104%63%100%111%119%94%112%
202504091,8801,9181,8521,88324,100-3798%100%125%97%102%110%92%110%
202504102,0452,0451,9511,97529,50092105%97%122%107%108%115%96%115%
202504111,9352,0691,9282,06923,50094105%107%80%▲▲100%103%107%100%121%
202504142,0902,1302,0732,09020,10021101%100%86%▲▲▲99%105%107%100%119%
202504152,0902,0902,0522,07613,600-1499%99%68%99%108%108%99%110%
202504162,0642,0892,0352,0387,200-3898%99%53%▼▼103%111%110%98%108%
202504172,0252,0972,0252,0927,10054103%103%99%102%107%106%100%111%
202504182,0982,1502,0942,15013,70058103%102%193%▲▲102%104%95%100%114%
202504212,1662,2092,1552,20014,90050102%102%109%▲▲▲100%100%92%100%117%
202504222,2192,2792,2002,22016,80020101%100%113%▲▲▲▲100%98%92%100%118%
202504232,2402,2602,1722,23914,20019101%100%85%▲▲▲▲▲99%98%91%100%119%
202504242,2652,2652,2192,24311,7004100%99%82%▲▲▲▲▲▲97%98%90%100%119%
202504252,2732,2732,1822,21313,700-3099%97%117%99%100%93%99%118%
202504282,2162,2392,1752,18713,300-2699%99%97%▼▼100%102%94%98%116%
202504302,1782,2492,1062,18671,400-1100%100%537%▼▼▼102%93%94%97%116%
202505012,1812,2332,1432,22022,20034102%102%31%99%92%94%99%118%
202505022,2062,2062,1642,1826,200-3898%99%28%102%92%95%97%116%
202505072,1932,2402,1462,22661,80044102%102%997%99%99%103%99%118%
202505082,0262,0661,9802,006160,700-22090%99%260%101%99%104%89%107%
202505092,0072,0421,9842,02048,90014101%101%30%100%102%103%90%107%
202505122,0112,0351,9822,02027,2000100%100%56%--98%101%102%90%102%
202505132,0342,0451,9872,00035,300-2099%98%130%98%101%103%89%100%
202505142,0152,0151,9771,97820,900-2299%98%59%▼▼100%102%105%88%100%
202505151,9782,0281,9651,98728,8009100%100%138%103%100%104%89%100%
202505161,9972,0661,9872,05225,80065103%103%90%▲▲99%97%101%91%104%
202505192,0532,0802,0422,04212,300-10100%99%48%99%99%101%91%103%
202505202,0452,0552,0062,02119,000-2199%99%154%▼▼100%102%101%90%102%
202505212,0052,0481,9902,00317,400-1899%100%92%▼▼▼100%102%100%89%101%
202505222,0032,0111,9802,00118,200-2100%100%105%▼▼▼▼100%102%100%89%101%
202505232,0022,0111,9922,0005,700-1100%100%31%▼▼▼▼▼101%101%0%89%101%
202505262,0002,0171,9852,01611,00016101%101%193%102%104%0%90%102%
202505272,0032,0552,0012,04311,70027101%102%106%▲▲100%102%0%92%103%
202505282,0382,0702,0212,03311,700-10100%100%100%100%101%0%91%103%
202505292,0332,0452,0212,0244,500-9100%100%38%▼▼100%100%0%91%102%
202505302,0202,0522,0092,0249,2000100%100%204%--103%99%0%91%102%
202506022,0232,0942,0232,07820,40054103%103%222%99%96%0%93%105%
202506032,0782,0782,0492,0564,600-2299%99%23%99%0%0%92%104%
202506042,0502,0502,0242,02510,400-3198%99%226%▼▼100%0%0%97%102%
202506052,0002,0222,0002,0016,900-2499%100%66%▼▼▼101%0%0%96%101%
202506061,9952,0161,9912,0059,3004100%101%135%%%%96%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-302,50070,400042,3002,50028,100
2025-05-232,90071,700043,0002,90028,700
2025-05-163,30068,900043,4003,30025,500
2025-05-094,90077,500041,2004,90036,300
2025-05-024,80057,000034,7004,80022,300
2025-04-255,60063,900036,2005,60027,700
2025-04-183,40058,900032,8003,40026,100
2025-04-112,20061,400030,4002,20031,000
2025-04-041,90061,200033,0001,90028,200
2025-03-288,70066,000039,7008,70026,300
2025-03-217,00075,400038,6007,00036,800
2025-03-141,20072,400040,3001,20032,100
2025-03-071,30077,000043,6001,30033,400
2025-02-283,00082,900051,5003,00031,400
2025-02-212,30085,500048,3002,30037,200
2025-02-142,10089,800049,1002,10040,700
2025-02-072,00098,900059,0002,00039,900
2025-01-3190097,500059,60090037,900
2025-01-2470083,100044,20070038,900
2025-01-1780075,900041,20080034,700
2025-01-1080071,900034,80080037,100
2024-12-2790071,200039,30090031,900
2024-12-2090077,800041,60090036,200
2024-12-131,80076,300039,0001,80037,300
2024-12-061,70070,000036,5001,70033,500
2024-11-292,50059,200026,5002,50032,700
2024-11-225,10058,600021,7005,10036,900
2024-11-153,90061,700024,4003,90037,300
2024-11-082,00057,800020,8002,00037,000
2024-11-012,00036,600016,9002,00019,700
2024-10-251,80034,200015,1001,80019,100
2024-10-182,80030,400013,6002,80016,800
2024-10-111,60028,900012,9001,60016,000
2024-10-044,40024,100013,2004,40010,900
2024-09-271,60023,500014,0001,6009,500
2024-09-2040022,400011,40040011,000
2024-09-1360022,900011,40060011,500
2024-09-0630023,900010,60030013,300
2024-08-3030026,100010,80030015,300
2024-08-2340034,300018,00040016,300
2024-08-1680038,000020,00080018,000
2024-08-0920042,400020,20020022,200
2024-08-0280050,000021,00080029,000
2024-07-2690040,300016,60090023,700
2024-07-1970043,700016,90070026,800
2024-07-1280044,700016,20080028,500
2024-07-051,50043,100014,0001,50029,100
2024-06-281,10057,000030,5001,10026,500
2024-06-211,10062,000031,4001,10030,600
2024-06-141,20059,100030,8001,20028,300
2024-06-071,40061,900029,8001,40032,100
2024-05-311,30065,100030,2001,30034,900
2024-05-241,10057,100021,9001,10035,200
2024-05-1790067,100019,30090047,800
2024-05-102,30056,300017,3002,30039,000
2024-05-024,40058,000013,1004,40044,900
2024-04-262,20051,200012,2002,20039,000
2024-04-191,40055,500012,9001,40042,600
2024-04-121,70051,100011,2001,70039,900
2024-04-051,70048,200010,1001,70038,100
2024-03-291,60044,000010,9001,60033,100
2024-03-221,30065,800017,0001,30048,800
2024-03-151,00061,100016,2001,00044,900
2024-03-0870057,100014,70070042,400
2024-03-011,50071,400019,3001,50052,100
2024-02-221,10073,500020,2001,10053,300
2024-02-166,50069,500023,0006,50046,500
2024-02-095,40079,800023,0005,40056,800
2024-02-022,10073,300023,8002,10049,500
2024-01-262,30067,400017,6002,30049,800
2024-01-191,70072,800020,4001,70052,400
2024-01-122,00068,400018,8002,00049,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-20 野村證券株式会社25,8000.30%-23,1001,7501,8201,7251,80344,200
2025-02-12 野村證券株式会社48,9000.58%-1,2001,7991,8051,7281,75748,000
2025-02-12 野村證券株式会社48,9000.58%-1,2001,7991,8051,7281,75748,000
2025-01-24 野村證券株式会社50,1000.60%7,4001,6111,6221,5861,62221,900
2025-01-09 野村證券株式会社42,7000.51%1,1001,6021,6131,5721,5729,100
2025-01-08 野村證券株式会社41,6000.49%-1,3001,5981,6131,5861,6138,400
2025-01-07 野村證券株式会社42,9000.51%2,1001,6611,6611,5981,61417,700
2024-12-26 野村證券株式会社40,8000.48%-1,5001,6501,6771,6401,65811,000
2024-12-25 野村證券株式会社42,3000.50%1,0001,6391,6511,6301,6467,000
2024-12-17 野村證券株式会社41,3000.49%-1,1001,6301,6301,5941,6135,600
2024-12-12 野村證券株式会社42,4000.50%7001,5881,6291,5881,62110,800
2024-12-11 野村證券株式会社41,7000.49%-9001,6201,6511,5751,61141,900
2024-12-03 野村證券株式会社42,6000.51%1,9001,6621,6741,6041,60415,100
2024-11-19 野村證券株式会社40,7000.48%-1,4001,4841,5381,4841,53817,900
2024-11-15 野村證券株式会社42,1000.50%1,4941,5031,4701,47612,300
2024-08-05 野村證券株式会社40,6000.48%-4,4001,2411,2891,1511,19534,900
2024-07-12 野村證券株式会社45,0000.53%-5,6001,3711,4201,3711,39315,400
2024-07-10 野村證券株式会社50,6000.60%6001,4021,4051,3651,36515,800
2024-07-05 野村證券株式会社50,0000.59%-1001,3971,3981,3601,38513,300
2024-07-05 野村證券株式会社50,0000.59%-1001,3971,3981,3601,38513,300
2024-07-04 野村證券株式会社50,1000.60%7,5001,3781,3971,3771,3866,700
2024-05-13 野村證券株式会社42,6000.51%3,3001,3801,3841,3591,36721,400
2024-05-07 野村證券株式会社39,3000.47%-3,4001,4571,4571,3861,44549,400
2024-04-10 野村證券株式会社42,7000.51%1,3901,4011,3731,37619,100

TDnet更新情報

報告日strtime銘柄タイトル
2025050715:30イフジ産業 2025年3月期決算短信〔日本基準〕(連結)
2025031416:15イフジ産業 通期業績予想の修正及び期末配当予想の修正に関するお知らせ
2025021310:45イフジ産業 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2025021216:55イフジ産業 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021216:55イフジ産業 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024110512:00イフジ産業 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110512:00イフジ産業 通期業績予想の修正及び期末配当予想の修正に関するお知らせ
2024080815:00イフジ産業 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080815:00イフジ産業 第2四半期累計期間業績予想の修正及び中間配当予想の修正に関するお知らせ
2024072317:00イフジ産業 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024071216:40イフジ産業 HORIZON FARMS株式会社の株式の取得(子会社化)に関するお知らせ
2024062615:00イフジ産業 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024050715:00イフジ産業 2024年3月期決算短信〔日本基準〕(連結)
2024021315:00イフジ産業 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021315:00イフジ産業 業績予想の修正及び配当予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U51N3502024-08-19 16:17イフジ産業株式会社株式会社将コーポレーション変更報告書

企業サイト更新情報