| 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 | 3,855 | 3,900 | 3,850 | 3,900 | 400 | 30 | 101% | 101% | 40% | ▲ | 101% | 102% | 96% | 96% | 111% |
| 20250311 | 3,830 | 3,870 | 3,825 | 3,870 | 700 | -30 | 99% | 101% | 175% | ▼ | 99% | 101% | 94% | 96% | 110% |
| 20250313 | 3,870 | 3,870 | 3,850 | 3,850 | 200 | -20 | 99% | 99% | 29% | ▼▼ | 100% | 101% | 98% | 95% | 109% |
| 20250314 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | -30 | 99% | 100% | 50% | ▼▼▼ | 100% | 100% | 102% | 94% | 109% |
| 20250317 | 3,810 | 3,870 | 3,810 | 3,825 | 1,800 | 5 | 100% | 100% | 1800% | ▲ | 100% | 99% | 102% | 94% | 109% |
| 20250319 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 90 | 102% | 100% | 6% | ▲▲ | 100% | 100% | 103% | 97% | 109% |
| 20250321 | 3,860 | 3,865 | 3,855 | 3,865 | 500 | -50 | 99% | 100% | 500% | ▼ | 99% | 102% | 105% | 95% | 104% |
| 20250324 | 3,795 | 3,825 | 3,755 | 3,760 | 500 | -105 | 97% | 99% | 100% | ▼▼ | 101% | 97% | 106% | 93% | 101% |
| 20250325 | 3,770 | 3,805 | 3,770 | 3,805 | 200 | 45 | 101% | 101% | 40% | ▲ | 101% | 95% | 105% | 94% | 103% |
| 20250326 | 3,820 | 3,860 | 3,820 | 3,860 | 400 | 55 | 101% | 101% | 200% | ▲▲ | 100% | 93% | 99% | 95% | 104% |
| 20250327 | 3,860 | 3,870 | 3,860 | 3,870 | 400 | 10 | 100% | 100% | 100% | ▲▲▲ | 100% | 98% | 110% | 96% | 104% |
| 20250328 | 3,670 | 3,670 | 3,670 | 3,670 | 700 | -200 | 95% | 100% | 175% | ▼ | 100% | 99% | 111% | 91% | 100% |
| 20250331 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | -50 | 99% | 100% | 14% | ▼▼ | 100% | 104% | 112% | 89% | 100% |
| 20250404 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | -20 | 99% | 100% | 100% | ▼▼▼ | 100% | 111% | 115% | 89% | 100% |
| 20250408 | 3,500 | 4,115 | 3,485 | 3,490 | 16,900 | -110 | 97% | 100% | 16900% | ▼▼▼▼ | 103% | 114% | 115% | 86% | 100% |
| 20250409 | 3,490 | 3,600 | 3,490 | 3,600 | 1,000 | 110 | 103% | 103% | 6% | ▲ | 100% | 111% | 112% | 89% | 103% |
| 20250411 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 0 | 100% | 100% | 10% | -- | 104% | 107% | 112% | 89% | 103% |
| 20250414 | 3,590 | 3,750 | 3,590 | 3,750 | 1,700 | 150 | 104% | 104% | 1700% | ▲ | 100% | 98% | 103% | 94% | 107% |
| 20250415 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 150 | 104% | 100% | 6% | ▲▲ | 101% | 97% | 101% | 100% | 112% |
| 20250416 | 3,970 | 3,995 | 3,920 | 3,995 | 600 | 95 | 102% | 101% | 600% | ▲▲▲ | 101% | 103% | 108% | 100% | 114% |
| 20250418 | 3,715 | 3,840 | 3,715 | 3,770 | 4,800 | -225 | 94% | 101% | 800% | ▼ | 102% | 102% | 106% | 94% | 108% |
| 20250421 | 3,770 | 3,840 | 3,765 | 3,835 | 1,000 | 65 | 102% | 102% | 21% | ▲ | 100% | 105% | 105% | 96% | 110% |
| 20250422 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | -15 | 100% | 100% | 10% | ▼ | 100% | 105% | 103% | 96% | 109% |
| 20250423 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 15 | 100% | 100% | 100% | ▲ | 100% | 103% | 103% | 96% | 110% |
| 20250424 | 3,835 | 3,840 | 3,790 | 3,840 | 400 | 5 | 100% | 100% | 400% | ▲▲ | 100% | 104% | 104% | 96% | 110% |
| 20250425 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | -20 | 99% | 100% | 75% | ▼ | 106% | 106% | 105% | 96% | 109% |
| 20250428 | 3,800 | 4,020 | 3,800 | 4,020 | 3,300 | 200 | 105% | 106% | 1100% | ▲ | 100% | 102% | 102% | 100% | 115% |
| 20250501 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | -70 | 98% | 100% | 3% | ▼ | 100% | 103% | 104% | 98% | 113% |
| 20250502 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | -70 | 98% | 100% | 100% | ▼▼ | 100% | 102% | 102% | 97% | 111% |
| 20250507 | 3,950 | 3,960 | 3,950 | 3,960 | 1,400 | 80 | 102% | 100% | 1400% | ▲ | 100% | 99% | 100% | 99% | 113% |
| 20250512 | 4,000 | 4,010 | 4,000 | 4,010 | 600 | 50 | 101% | 100% | 43% | ▲▲ | 100% | 99% | 100% | 100% | 115% |
| 20250513 | 4,010 | 4,015 | 4,010 | 4,015 | 300 | 5 | 100% | 100% | 50% | ▲▲▲ | 104% | 102% | 0% | 100% | 115% |
| 20250514 | 3,870 | 4,015 | 3,790 | 4,015 | 5,000 | 0 | 100% | 104% | 1667% | -- | 100% | 101% | 0% | 100% | 115% |
| 20250516 | 3,945 | 3,960 | 3,895 | 3,960 | 400 | -55 | 99% | 100% | 8% | ▼ | 100% | 101% | 0% | 99% | 113% |
| 20250519 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 104% | 0% | 99% | 110% |
| 20250522 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | -70 | 98% | 100% | 100% | ▼ | 100% | 102% | 0% | 97% | 108% |
| 20250523 | 3,960 | 3,965 | 3,960 | 3,965 | 500 | 75 | 102% | 100% | 500% | ▲ | 100% | 101% | 0% | 99% | 106% |
| 20250526 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 5 | 100% | 100% | 40% | ▲▲ | 101% | 101% | 0% | 99% | 105% |
| 20250527 | 3,970 | 3,990 | 3,970 | 3,990 | 300 | 20 | 101% | 101% | 150% | ▲▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20250528 | 4,045 | 4,045 | 4,030 | 4,030 | 600 | 40 | 101% | 100% | 200% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250530 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | -70 | 98% | 100% | 17% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20250605 | 4,005 | 4,005 | 4,005 | 4,005 | 200 | 45 | 101% | 100% | 200% | ▲ | % | % | % | 99% | 105% |
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 | 7,800 | 0 | 6,200 | 0 | 1,600 |
| 2025-05-23 | 0 | 8,000 | 0 | 6,300 | 0 | 1,700 |
| 2025-05-16 | 0 | 8,200 | 0 | 6,400 | 0 | 1,800 |
| 2025-05-09 | 0 | 8,400 | 0 | 6,700 | 0 | 1,700 |
| 2025-05-02 | 0 | 8,400 | 0 | 6,700 | 0 | 1,700 |
| 2025-04-25 | 0 | 8,500 | 0 | 6,800 | 0 | 1,700 |
| 2025-04-18 | 0 | 8,900 | 0 | 6,800 | 0 | 2,100 |
| 2025-04-11 | 0 | 8,800 | 0 | 6,800 | 0 | 2,000 |
| 2025-04-04 | 0 | 10,300 | 0 | 7,900 | 0 | 2,400 |
| 2025-03-28 | 0 | 10,500 | 0 | 8,000 | 0 | 2,500 |
| 2025-03-21 | 0 | 13,600 | 0 | 10,500 | 0 | 3,100 |
| 2025-03-14 | 0 | 13,500 | 0 | 10,500 | 0 | 3,000 |
| 2025-03-07 | 0 | 13,800 | 0 | 10,500 | 0 | 3,300 |
| 2025-02-28 | 0 | 13,600 | 0 | 10,500 | 0 | 3,100 |
| 2025-02-21 | 0 | 12,900 | 0 | 9,200 | 0 | 3,700 |
| 2025-02-14 | 0 | 13,100 | 0 | 8,800 | 0 | 4,300 |
| 2025-02-07 | 0 | 13,100 | 0 | 8,900 | 0 | 4,200 |
| 2025-01-31 | 0 | 13,800 | 0 | 8,900 | 0 | 4,900 |
| 2025-01-24 | 0 | 14,100 | 0 | 8,900 | 0 | 5,200 |
| 2025-01-17 | 0 | 14,300 | 0 | 9,100 | 0 | 5,200 |
| 2025-01-10 | 0 | 14,300 | 0 | 9,100 | 0 | 5,200 |
| 2024-12-27 | 0 | 15,700 | 0 | 9,800 | 0 | 5,900 |
| 2024-12-20 | 0 | 16,100 | 0 | 9,600 | 0 | 6,500 |
| 2024-12-13 | 0 | 13,500 | 0 | 7,300 | 0 | 6,200 |
| 2024-12-06 | 0 | 13,600 | 0 | 5,300 | 0 | 8,300 |
| 2024-11-29 | 0 | 13,100 | 0 | 5,000 | 0 | 8,100 |
| 2024-11-22 | 0 | 13,200 | 0 | 5,000 | 0 | 8,200 |
| 2024-11-15 | 0 | 13,500 | 0 | 4,900 | 0 | 8,600 |
| 2024-11-08 | 0 | 11,300 | 0 | 4,400 | 0 | 6,900 |
| 2024-11-01 | 0 | 11,500 | 0 | 4,500 | 0 | 7,000 |
| 2024-10-25 | 0 | 11,200 | 0 | 4,300 | 0 | 6,900 |
| 2024-10-18 | 0 | 10,600 | 0 | 3,800 | 0 | 6,800 |
| 2024-10-11 | 0 | 10,300 | 0 | 3,600 | 0 | 6,700 |
| 2024-10-04 | 0 | 10,200 | 0 | 3,800 | 0 | 6,400 |
| 2024-09-27 | 0 | 10,100 | 0 | 3,600 | 0 | 6,500 |
| 2024-09-20 | 0 | 11,300 | 0 | 4,800 | 0 | 6,500 |
| 2024-09-13 | 0 | 11,800 | 0 | 4,700 | 0 | 7,100 |
| 2024-09-06 | 0 | 11,900 | 0 | 4,700 | 0 | 7,200 |
| 2024-08-30 | 0 | 11,000 | 0 | 3,300 | 0 | 7,700 |
| 2024-08-23 | 0 | 11,400 | 0 | 3,400 | 0 | 8,000 |
| 2024-08-16 | 0 | 10,900 | 0 | 2,800 | 0 | 8,100 |
| 2024-08-09 | 0 | 14,900 | 0 | 6,400 | 0 | 8,500 |
| 2024-08-02 | 0 | 15,800 | 0 | 7,000 | 0 | 8,800 |
| 2024-07-26 | 0 | 16,800 | 0 | 6,900 | 0 | 9,900 |
| 2024-07-19 | 0 | 18,100 | 0 | 7,400 | 0 | 10,700 |
| 2024-07-12 | 0 | 18,100 | 0 | 7,100 | 0 | 11,000 |
| 2024-07-05 | 0 | 17,700 | 0 | 6,700 | 0 | 11,000 |
| 2024-06-28 | 0 | 18,600 | 0 | 7,200 | 0 | 11,400 |
| 2024-06-21 | 0 | 18,500 | 0 | 7,400 | 0 | 11,100 |
| 2024-06-14 | 0 | 16,200 | 0 | 6,900 | 0 | 9,300 |
| 2024-06-07 | 0 | 15,800 | 0 | 8,700 | 0 | 7,100 |
| 2024-05-31 | 0 | 11,600 | 0 | 6,900 | 0 | 4,700 |
| 2024-05-24 | 0 | 8,400 | 0 | 4,900 | 0 | 3,500 |
| 2024-05-17 | 0 | 7,300 | 0 | 3,700 | 0 | 3,600 |
| 2024-05-10 | 0 | 5,400 | 0 | 3,600 | 0 | 1,800 |
| 2024-05-02 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-04-26 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2024-04-19 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2024-04-12 | 0 | 4,700 | 0 | 3,700 | 0 | 1,000 |
| 2024-04-05 | 0 | 4,800 | 0 | 3,700 | 0 | 1,100 |
| 2024-03-29 | 0 | 4,100 | 0 | 3,100 | 0 | 1,000 |
| 2024-03-22 | 0 | 3,800 | 0 | 2,700 | 0 | 1,100 |
| 2024-03-15 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2024-03-08 | 0 | 4,100 | 0 | 2,500 | 0 | 1,600 |
| 2024-03-01 | 0 | 4,300 | 0 | 2,500 | 0 | 1,800 |
| 2024-02-22 | 0 | 4,100 | 0 | 2,600 | 0 | 1,500 |
| 2024-02-16 | 0 | 3,900 | 0 | 2,500 | 0 | 1,400 |
| 2024-02-09 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-02-02 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-01-26 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-01-19 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
| 2024-01-12 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 16:00 | 日本調理機 | 主要株主の異動に関するお知らせ |
| 20250513 | 16:00 | 日本調理機 | 2025年９月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20250217 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20250214 | 16:00 | 日本調理機 | 2025年９月期 第１四半期決算短信[日本基準]（非連結） |
| 20250117 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20241113 | 16:00 | 日本調理機 | 2024年９月期 決算短信[日本基準]（非連結） |
| 20241113 | 16:00 | 日本調理機 | 2024年９月期配当予想の修正（増配）に関するお知らせ |
| 20240904 | 16:00 | 日本調理機 | 取締役の逝去及び退任に関するお知らせ |
| 20240809 | 16:00 | 日本調理機 | 2024年９月期 第３四半期決算短信［日本基準］（非連結） |
| 20240809 | 13:00 | 日本調理機 | 2024年9月期通期業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240514 | 16:00 | 日本調理機 | 2024年９月期 第２四半期決算短信[日本基準]（非連結） |
| 20240219 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240213 | 16:00 | 日本調理機 | 2024年９月期 第１四半期決算短信[日本基準]（非連結） |
| 20240119 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VR5U | 350 | 2025-05-23 10:34 | 日本調理機株式会社 | 株式会社マルゼン | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2961 | 1 | 日本調理機 | 2025-06-07 04:20:31 |
| 2961 | 2 | 医療 - 日本調理機 | 2024-06-19 15:12:42 |
| 2961 | 3 | 年末年始休暇のお知らせ。 - 日本調理機 | 2024-12-09 18:32:10 |
| 2961 | 3 | 【重要】なりすましX（旧Twitter）アカウントについての注意喚起のお知らせ。 - 日本調理機 | 2024-09-27 17:30:16 |
| 2961 | 3 | 東京証券取引所 スタンダード市場へ移行に関するお知らせ。 - 日本調理機 | 2024-06-15 12:21:58 |
| 2961 | 3 | 年末年始休暇のお知らせ。 - 日本調理機 | 2024-06-15 12:21:56 |
| 2961 | 3 | 年末年始休暇のお知らせ - 日本調理機 | 2024-06-14 16:47:22 |
| 2961 | 3 | 九州支店 竣工のお知らせ。 - 日本調理機 | 2024-06-14 16:47:20 |
| 2961 | 3 | WEBカタログ更新のお知らせ。 - 日本調理機 | 2024-06-14 16:47:19 |
| 2961 | 3 | お知らせの記事一覧 ｜ 日本調理機 | 2024-06-14 10:07:41 |