| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 5,070 | 5,140 | 5,030 | 5,030 | 7,700 | -40 | 99% | 99% | 133% | ▼ | 102% | 106% | 99% | 99% | 105% |
| 20240712 | 5,010 | 5,100 | 4,980 | 5,100 | 6,100 | 70 | 101% | 102% | 79% | ▲ | 100% | 100% | 97% | 100% | 106% |
| 20240716 | 5,140 | 5,150 | 5,100 | 5,140 | 4,900 | 40 | 101% | 100% | 80% | ▲▲ | 101% | 96% | 100% | 100% | 107% |
| 20240717 | 5,140 | 5,200 | 5,140 | 5,200 | 6,600 | 60 | 101% | 101% | 135% | ▲▲▲ | 103% | 95% | 98% | 100% | 108% |
| 20240718 | 5,200 | 5,350 | 5,190 | 5,330 | 17,600 | 130 | 103% | 103% | 267% | ▲▲▲▲ | 96% | 92% | 96% | 100% | 111% |
| 20240719 | 5,340 | 5,340 | 5,120 | 5,120 | 9,100 | -210 | 96% | 96% | 52% | ▼ | 97% | 97% | 100% | 96% | 107% |
| 20240722 | 5,120 | 5,120 | 4,920 | 4,955 | 10,000 | -165 | 97% | 97% | 110% | ▼▼ | 100% | 101% | 103% | 93% | 103% |
| 20240723 | 4,950 | 5,040 | 4,945 | 4,945 | 4,200 | -10 | 100% | 100% | 42% | ▼▼▼ | 100% | 100% | 104% | 93% | 101% |
| 20240724 | 4,930 | 5,000 | 4,870 | 4,925 | 5,800 | -20 | 100% | 100% | 138% | ▼▼▼▼ | 99% | 102% | 105% | 92% | 101% |
| 20240725 | 4,870 | 4,870 | 4,710 | 4,805 | 14,400 | -120 | 98% | 99% | 248% | ▼▼▼▼▼ | 103% | 103% | 106% | 90% | 100% |
| 20240726 | 4,810 | 4,975 | 4,810 | 4,975 | 9,200 | 170 | 104% | 103% | 64% | ▲ | 99% | 99% | 103% | 93% | 104% |
| 20240729 | 4,975 | 5,010 | 4,930 | 4,930 | 6,300 | -45 | 99% | 99% | 68% | ▼ | 100% | 94% | 104% | 92% | 103% |
| 20240730 | 4,920 | 4,980 | 4,885 | 4,940 | 7,900 | 10 | 100% | 100% | 125% | ▲ | 101% | 89% | 104% | 93% | 103% |
| 20240731 | 4,935 | 4,965 | 4,805 | 4,965 | 9,400 | 25 | 101% | 101% | 119% | ▲▲ | 100% | 90% | 102% | 93% | 103% |
| 20240801 | 4,925 | 5,030 | 4,885 | 4,935 | 9,700 | -30 | 99% | 100% | 103% | ▼ | 95% | 95% | 103% | 93% | 103% |
| 20240802 | 4,865 | 4,865 | 4,610 | 4,610 | 19,000 | -325 | 93% | 95% | 196% | ▼▼ | 88% | 105% | 115% | 86% | 100% |
| 20240805 | 4,430 | 4,465 | 3,910 | 3,910 | 43,400 | -700 | 85% | 88% | 228% | ▼▼▼ | 107% | 116% | 125% | 73% | 100% |
| 20240806 | 4,100 | 4,450 | 4,100 | 4,380 | 29,700 | 470 | 112% | 107% | 68% | ▲ | 103% | 119% | 119% | 82% | 112% |
| 20240807 | 4,320 | 4,565 | 4,305 | 4,440 | 10,100 | 60 | 101% | 103% | 34% | ▲▲ | 99% | 109% | 110% | 83% | 114% |
| 20240808 | 4,695 | 4,695 | 4,480 | 4,630 | 18,900 | 190 | 104% | 99% | 187% | ▲▲▲ | 98% | 109% | 111% | 87% | 118% |
| 20240809 | 4,680 | 4,750 | 4,460 | 4,580 | 50,500 | -50 | 99% | 98% | 267% | ▼ | 101% | 107% | 110% | 86% | 117% |
| 20240813 | 4,715 | 4,800 | 4,605 | 4,750 | 16,500 | 170 | 104% | 101% | 33% | ▲ | 105% | 102% | 106% | 89% | 121% |
| 20240814 | 4,875 | 5,250 | 4,815 | 5,120 | 33,400 | 370 | 108% | 105% | 202% | ▲▲ | 101% | 99% | 102% | 96% | 131% |
| 20240815 | 5,060 | 5,150 | 4,990 | 5,110 | 12,700 | -10 | 100% | 101% | 38% | ▼ | 98% | 97% | 101% | 96% | 131% |
| 20240816 | 5,110 | 5,120 | 5,010 | 5,030 | 7,600 | -80 | 98% | 98% | 60% | ▼▼ | 99% | 99% | 103% | 98% | 129% |
| 20240819 | 5,010 | 5,010 | 4,890 | 4,950 | 17,000 | -80 | 98% | 99% | 224% | ▼▼▼ | 101% | 99% | 106% | 97% | 127% |
| 20240820 | 4,965 | 5,040 | 4,940 | 4,990 | 6,900 | 40 | 101% | 101% | 41% | ▲ | 100% | 99% | 106% | 97% | 128% |
| 20240821 | 4,950 | 4,995 | 4,905 | 4,960 | 4,700 | -30 | 99% | 100% | 68% | ▼ | 100% | 100% | 109% | 97% | 127% |
| 20240822 | 4,970 | 5,050 | 4,955 | 4,955 | 4,400 | -5 | 100% | 100% | 94% | ▼▼ | 99% | 100% | 113% | 97% | 127% |
| 20240823 | 4,955 | 4,960 | 4,830 | 4,910 | 8,800 | -45 | 99% | 99% | 200% | ▼▼▼ | 98% | 102% | 115% | 96% | 126% |
| 20240826 | 4,915 | 4,915 | 4,700 | 4,820 | 14,200 | -90 | 98% | 98% | 161% | ▼▼▼▼ | 101% | 105% | 118% | 94% | 123% |
| 20240827 | 4,820 | 4,880 | 4,820 | 4,880 | 3,900 | 60 | 101% | 101% | 27% | ▲ | 101% | 105% | 116% | 95% | 125% |
| 20240828 | 4,880 | 4,955 | 4,855 | 4,950 | 6,700 | 70 | 101% | 101% | 172% | ▲▲ | 98% | 104% | 115% | 97% | 127% |
| 20240829 | 4,950 | 4,950 | 4,855 | 4,870 | 2,500 | -80 | 98% | 98% | 37% | ▼ | 103% | 106% | 120% | 95% | 125% |
| 20240830 | 4,870 | 5,040 | 4,870 | 5,000 | 15,500 | 130 | 103% | 103% | 620% | ▲ | 101% | 103% | 118% | 98% | 128% |
| 20240902 | 5,030 | 5,120 | 5,030 | 5,080 | 9,300 | 80 | 102% | 101% | 60% | ▲▲ | 100% | 100% | 116% | 99% | 130% |
| 20240903 | 5,120 | 5,180 | 5,070 | 5,140 | 9,900 | 60 | 101% | 100% | 106% | ▲▲▲ | 100% | 100% | 117% | 100% | 117% |
| 20240904 | 5,090 | 5,160 | 4,960 | 5,110 | 10,500 | -30 | 99% | 100% | 106% | ▼ | 101% | 100% | 116% | 99% | 115% |
| 20240905 | 5,110 | 5,210 | 5,060 | 5,180 | 11,700 | 70 | 101% | 101% | 111% | ▲ | 100% | 98% | 116% | 100% | 113% |
| 20240906 | 5,150 | 5,150 | 5,060 | 5,140 | 6,500 | -40 | 99% | 100% | 56% | ▼ | 101% | 100% | 118% | 99% | 112% |
| 20240909 | 5,040 | 5,100 | 4,905 | 5,080 | 10,400 | -60 | 99% | 101% | 160% | ▼▼ | 102% | 105% | 119% | 98% | 107% |
| 20240910 | 4,980 | 5,120 | 4,980 | 5,090 | 4,100 | 10 | 100% | 102% | 39% | ▲ | 97% | 103% | 116% | 98% | 106% |
| 20240911 | 5,130 | 5,130 | 4,855 | 4,960 | 8,100 | -130 | 97% | 97% | 198% | ▼ | 102% | 109% | 120% | 96% | 103% |
| 20240912 | 4,970 | 5,100 | 4,970 | 5,050 | 2,700 | 90 | 102% | 102% | 33% | ▲ | 100% | 112% | 119% | 97% | 105% |
| 20240913 | 5,000 | 5,030 | 4,990 | 4,990 | 700 | -60 | 99% | 100% | 26% | ▼ | 104% | 112% | 117% | 96% | 104% |
| 20240917 | 5,060 | 5,250 | 5,000 | 5,250 | 13,800 | 260 | 105% | 104% | 1971% | ▲ | 100% | 108% | 113% | 100% | 109% |
| 20240918 | 5,250 | 5,290 | 5,190 | 5,260 | 5,800 | 10 | 100% | 100% | 42% | ▲▲ | 101% | 106% | 111% | 100% | 109% |
| 20240919 | 5,350 | 5,450 | 5,320 | 5,430 | 13,400 | 170 | 103% | 101% | 231% | ▲▲▲ | 103% | 103% | 109% | 100% | 113% |
| 20240920 | 5,450 | 5,680 | 5,450 | 5,620 | 19,000 | 190 | 103% | 103% | 142% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 117% |
| 20240924 | 5,690 | 5,810 | 5,660 | 5,670 | 14,900 | 50 | 101% | 100% | 78% | ▲▲▲▲▲ | 99% | 104% | 104% | 100% | 118% |
| 20240925 | 5,720 | 5,790 | 5,620 | 5,680 | 12,800 | 10 | 100% | 99% | 86% | ▲▲▲▲▲▲ | 98% | 105% | 0% | 100% | 117% |
| 20240926 | 5,640 | 5,680 | 5,310 | 5,540 | 12,600 | -140 | 98% | 98% | 98% | ▼ | 101% | 105% | 0% | 98% | 114% |
| 20240927 | 5,580 | 5,620 | 5,490 | 5,620 | 7,900 | 80 | 101% | 101% | 63% | ▲ | 102% | 103% | 0% | 99% | 115% |
| 20240930 | 5,730 | 5,870 | 5,620 | 5,840 | 22,400 | 220 | 104% | 102% | 284% | ▲▲ | 101% | 100% | 0% | 100% | 118% |
| 20241001 | 5,880 | 5,950 | 5,800 | 5,950 | 15,800 | 110 | 102% | 101% | 71% | ▲▲▲ | 98% | 100% | 0% | 100% | 120% |
| 20241002 | 5,900 | 5,900 | 5,770 | 5,780 | 15,500 | -170 | 97% | 98% | 98% | ▼ | 100% | 101% | 0% | 97% | 117% |
| 20241003 | 5,850 | 5,900 | 5,710 | 5,840 | 7,300 | 60 | 101% | 100% | 47% | ▲ | 102% | 103% | 0% | 98% | 118% |
| 20241004 | 5,780 | 5,900 | 5,780 | 5,900 | 8,300 | 60 | 101% | 102% | 114% | ▲▲ | 100% | 0% | 0% | 99% | 119% |
| 20241007 | 5,900 | 5,920 | 5,850 | 5,900 | 3,400 | 0 | 100% | 100% | 41% | -- | 98% | 0% | 0% | 99% | 119% |
| 20241008 | 5,870 | 5,950 | 5,730 | 5,750 | 12,100 | -150 | 97% | 98% | 356% | ▼ | 103% | 0% | 0% | 97% | 116% |
| 20241009 | 5,740 | 5,930 | 5,740 | 5,930 | 10,600 | 180 | 103% | 103% | 88% | ▲ | % | % | % | 100% | 120% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 44,000 | 0 | 25,600 | 0 | 18,400 |
| 2024-09-27 | 0 | 46,200 | 0 | 25,400 | 0 | 20,800 |
| 2024-09-20 | 0 | 47,900 | 0 | 26,200 | 0 | 21,700 |
| 2024-09-13 | 0 | 44,500 | 0 | 22,100 | 0 | 22,400 |
| 2024-09-06 | 0 | 42,500 | 0 | 21,900 | 0 | 20,600 |
| 2024-08-30 | 0 | 42,700 | 0 | 21,800 | 0 | 20,900 |
| 2024-08-23 | 0 | 42,200 | 0 | 21,900 | 0 | 20,300 |
| 2024-08-16 | 0 | 36,900 | 0 | 17,200 | 0 | 19,700 |
| 2024-08-09 | 0 | 25,800 | 0 | 7,900 | 0 | 17,900 |
| 2024-08-02 | 0 | 28,500 | 0 | 9,600 | 0 | 18,900 |
| 2024-07-26 | 100 | 29,000 | 100 | 9,400 | 0 | 19,600 |
| 2024-07-19 | 100 | 29,700 | 100 | 10,300 | 0 | 19,400 |
| 2024-07-12 | 100 | 26,300 | 100 | 9,600 | 0 | 16,700 |
| 2024-07-05 | 100 | 28,600 | 100 | 10,700 | 0 | 17,900 |
| 2024-06-28 | 100 | 26,900 | 100 | 10,300 | 0 | 16,600 |
| 2024-06-21 | 0 | 32,000 | 0 | 12,100 | 0 | 19,900 |
| 2024-06-14 | 100 | 34,600 | 100 | 12,300 | 0 | 22,300 |
| 2024-06-07 | 0 | 35,300 | 0 | 12,600 | 0 | 22,700 |
| 2024-05-31 | 0 | 34,900 | 0 | 13,000 | 0 | 21,900 |
| 2024-05-24 | 0 | 37,400 | 0 | 14,000 | 0 | 23,400 |
| 2024-05-17 | 0 | 26,700 | 0 | 12,600 | 0 | 14,100 |
| 2024-05-10 | 0 | 28,400 | 0 | 10,300 | 0 | 18,100 |
| 2024-05-02 | 0 | 29,900 | 0 | 10,700 | 0 | 19,200 |
| 2024-04-26 | 0 | 30,200 | 0 | 10,400 | 0 | 19,800 |
| 2024-04-19 | 0 | 31,000 | 0 | 10,900 | 0 | 20,100 |
| 2024-04-12 | 0 | 32,500 | 0 | 11,900 | 0 | 20,600 |
| 2024-04-05 | 0 | 33,100 | 0 | 11,600 | 0 | 21,500 |
| 2024-03-29 | 0 | 40,700 | 0 | 15,600 | 0 | 25,100 |
| 2024-03-22 | 0 | 47,900 | 0 | 18,900 | 0 | 29,000 |
| 2024-03-15 | 0 | 47,000 | 0 | 18,300 | 0 | 28,700 |
| 2024-03-08 | 0 | 46,300 | 0 | 17,900 | 0 | 28,400 |
| 2024-03-01 | 0 | 46,300 | 0 | 16,900 | 0 | 29,400 |
| 2024-02-22 | 0 | 45,900 | 0 | 16,400 | 0 | 29,500 |
| 2024-02-16 | 0 | 49,800 | 0 | 17,800 | 0 | 32,000 |
| 2024-02-09 | 0 | 59,500 | 0 | 16,800 | 0 | 42,700 |
| 2024-02-02 | 0 | 48,600 | 0 | 14,100 | 0 | 34,500 |
| 2024-01-26 | 0 | 48,600 | 0 | 15,000 | 0 | 33,600 |
| 2024-01-19 | 0 | 45,900 | 0 | 13,500 | 0 | 32,400 |
| 2024-01-12 | 0 | 41,900 | 0 | 14,200 | 0 | 27,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | ＳＴＩフードＨＤ | 執行役員人事に関するお知らせ |
| 20240808 | 15:00 | ＳＴＩフードＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ＳＴＩフードＨＤ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240808 | 15:00 | ＳＴＩフードＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240514 | 15:00 | ＳＴＩフードＨＤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240325 | 15:00 | ＳＴＩフードＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240222 | 15:00 | ＳＴＩフードＨＤ | 剰余金の配当に関するお知らせ |
| 20240222 | 15:00 | ＳＴＩフードＨＤ | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240209 | 15:00 | ＳＴＩフードＨＤ | 配当予想の修正（創業35周年記念配当）及び中間配当の実施並びに株主優待制度の一部見直しに関するお知らせ |
| 20240209 | 15:00 | ＳＴＩフードＨＤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | ＳＴＩフードＨＤ | 株主優待品の内容決定に関するお知らせ |
| 20240202 | 15:00 | ＳＴＩフードＨＤ | 固定資産（工場）の取得に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2932 | 1 | 株式会社 ＳＴＩフードホールディングス | 2024-10-09 12:27:35 |
| 2932 | 2 | 免責事項 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:20:04 |
| 2932 | 2 | 電子公告 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:20:02 |
| 2932 | 2 | よくあるご質問 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:20:01 |
| 2932 | 2 | IRカレンダー / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:20:00 |
| 2932 | 2 | 株主優待 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:19:59 |
| 2932 | 2 | 配当状況 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:19:58 |
| 2932 | 2 | 株主総会 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:19:57 |
| 2932 | 2 | IR資料 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:19:56 |
| 2932 | 2 | 有価証券報告書 / IR情報 / 株式会社 ＳＴＩフードホールディングス | 2024-06-18 11:19:54 |