| 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 | 515 | 518 | 515 | 518 | 37,200 | 3 | 101% | 101% | 465% | ▲ | 100% | 98% | 98% | 100% | 102% |
| 20240925 | 518 | 520 | 515 | 520 | 66,600 | 2 | 100% | 100% | 179% | ▲▲ | 98% | 96% | 96% | 100% | 102% |
| 20240926 | 525 | 525 | 512 | 512 | 459,200 | -8 | 98% | 98% | 689% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20240927 | 507 | 510 | 500 | 508 | 115,300 | -4 | 99% | 100% | 25% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20240930 | 505 | 511 | 502 | 504 | 20,600 | -4 | 99% | 100% | 18% | ▼▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241001 | 509 | 509 | 502 | 506 | 9,900 | 2 | 100% | 99% | 48% | ▲ | 99% | 101% | 99% | 97% | 100% |
| 20241002 | 506 | 506 | 501 | 502 | 11,700 | -4 | 99% | 99% | 118% | ▼ | 101% | 101% | 100% | 97% | 100% |
| 20241003 | 503 | 508 | 503 | 508 | 9,300 | 6 | 101% | 101% | 79% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241004 | 507 | 507 | 503 | 506 | 8,900 | -2 | 100% | 100% | 96% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20241007 | 508 | 508 | 505 | 505 | 3,000 | -1 | 100% | 99% | 34% | ▼▼ | 100% | 99% | 99% | 97% | 101% |
| 20241008 | 508 | 509 | 506 | 509 | 18,300 | 4 | 101% | 100% | 610% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241009 | 508 | 510 | 503 | 506 | 14,900 | -3 | 99% | 100% | 81% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241010 | 504 | 507 | 502 | 502 | 4,900 | -4 | 99% | 100% | 33% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241011 | 503 | 506 | 502 | 505 | 5,600 | 3 | 101% | 100% | 114% | ▲ | 99% | 99% | 99% | 97% | 101% |
| 20241015 | 507 | 507 | 503 | 503 | 6,200 | -2 | 100% | 99% | 111% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241016 | 503 | 505 | 502 | 503 | 4,700 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241017 | 502 | 503 | 501 | 502 | 5,400 | -1 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241018 | 501 | 503 | 501 | 503 | 3,000 | 1 | 100% | 100% | 56% | ▲ | 100% | 99% | 101% | 97% | 100% |
| 20241021 | 501 | 501 | 499 | 500 | 12,000 | -3 | 99% | 100% | 400% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241022 | 499 | 501 | 498 | 500 | 7,500 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241023 | 500 | 502 | 500 | 501 | 3,800 | 1 | 100% | 100% | 51% | ▲ | 99% | 100% | 101% | 96% | 100% |
| 20241024 | 501 | 501 | 497 | 498 | 5,400 | -3 | 99% | 99% | 142% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20241025 | 498 | 498 | 492 | 495 | 9,900 | -3 | 99% | 99% | 183% | ▼▼ | 101% | 100% | 102% | 97% | 100% |
| 20241028 | 495 | 498 | 495 | 498 | 4,300 | 3 | 101% | 101% | 43% | ▲ | 101% | 100% | 101% | 98% | 101% |
| 20241029 | 497 | 500 | 497 | 500 | 4,700 | 2 | 100% | 101% | 109% | ▲▲ | 98% | 100% | 101% | 98% | 101% |
| 20241030 | 498 | 498 | 490 | 490 | 66,200 | -10 | 98% | 98% | 1409% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241031 | 492 | 496 | 490 | 494 | 9,900 | 4 | 101% | 100% | 15% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241101 | 493 | 496 | 493 | 495 | 3,800 | 1 | 100% | 100% | 38% | ▲▲ | 101% | 101% | 103% | 97% | 101% |
| 20241105 | 490 | 496 | 490 | 495 | 9,400 | 0 | 100% | 101% | 247% | -- | 100% | 102% | 102% | 97% | 101% |
| 20241106 | 494 | 496 | 492 | 496 | 6,000 | 1 | 100% | 100% | 64% | ▲ | 101% | 101% | 102% | 97% | 101% |
| 20241107 | 495 | 499 | 495 | 499 | 900 | 3 | 101% | 101% | 15% | ▲▲ | 99% | 100% | 101% | 99% | 102% |
| 20241108 | 499 | 499 | 496 | 496 | 4,300 | -3 | 99% | 99% | 478% | ▼ | 99% | 101% | 101% | 98% | 101% |
| 20241111 | 499 | 499 | 496 | 496 | 1,700 | 0 | 100% | 99% | 40% | -- | 101% | 101% | 101% | 98% | 101% |
| 20241112 | 497 | 503 | 497 | 502 | 6,400 | 6 | 101% | 101% | 376% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241113 | 502 | 502 | 499 | 501 | 4,300 | -1 | 100% | 100% | 67% | ▼ | 99% | 100% | 100% | 100% | 102% |
| 20241114 | 503 | 503 | 500 | 500 | 5,100 | -1 | 100% | 99% | 119% | ▼▼ | 100% | 100% | 99% | 99% | 102% |
| 20241115 | 504 | 505 | 497 | 503 | 16,000 | 3 | 101% | 100% | 314% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241118 | 505 | 505 | 502 | 504 | 10,900 | 1 | 100% | 100% | 68% | ▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20241119 | 504 | 504 | 501 | 501 | 2,200 | -3 | 99% | 99% | 20% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20241120 | 501 | 504 | 500 | 504 | 7,200 | 3 | 101% | 101% | 327% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241121 | 504 | 504 | 500 | 504 | 5,400 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 100% | 100% | 103% |
| 20241122 | 504 | 504 | 500 | 500 | 2,700 | -4 | 99% | 99% | 50% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20241125 | 500 | 504 | 500 | 504 | 7,200 | 4 | 101% | 101% | 267% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241126 | 500 | 503 | 494 | 500 | 8,600 | -4 | 99% | 100% | 119% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241127 | 499 | 502 | 499 | 499 | 7,500 | -1 | 100% | 100% | 87% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241128 | 501 | 502 | 499 | 499 | 6,200 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241129 | 500 | 501 | 499 | 500 | 5,000 | 1 | 100% | 100% | 81% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241202 | 499 | 501 | 498 | 500 | 8,800 | 0 | 100% | 100% | 176% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241203 | 501 | 503 | 500 | 501 | 4,700 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241204 | 501 | 501 | 499 | 500 | 5,200 | -1 | 100% | 100% | 111% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241205 | 499 | 501 | 499 | 499 | 9,800 | -1 | 100% | 100% | 188% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241206 | 500 | 501 | 498 | 501 | 14,200 | 2 | 100% | 100% | 145% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 499 | 503 | 498 | 500 | 6,900 | -1 | 100% | 100% | 49% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241210 | 500 | 501 | 497 | 500 | 6,200 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 500 | 500 | 497 | 499 | 7,300 | -1 | 100% | 100% | 118% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241212 | 500 | 501 | 499 | 501 | 4,200 | 2 | 100% | 100% | 58% | ▲ | 101% | 99% | 0% | 99% | 100% |
| 20241213 | 500 | 505 | 500 | 505 | 13,200 | 4 | 101% | 101% | 314% | ▲▲ | 100% | 99% | 0% | 100% | 101% |
| 20241216 | 499 | 502 | 498 | 499 | 11,500 | -6 | 99% | 100% | 87% | ▼ | 99% | 99% | 0% | 99% | 100% |
| 20241217 | 499 | 500 | 496 | 496 | 7,600 | -3 | 99% | 99% | 66% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 496 | 498 | 495 | 496 | 7,800 | 0 | 100% | 100% | 103% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 497 | 497 | 495 | 495 | 6,300 | -1 | 100% | 100% | 81% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 493 | 500 | 493 | 495 | 11,200 | 0 | 100% | 100% | 178% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,400 | 97,200 | 0 | 34,300 | 5,400 | 62,900 |
| 2024-12-06 | 5,300 | 97,700 | 0 | 34,600 | 5,300 | 63,100 |
| 2024-11-29 | 5,600 | 99,100 | 0 | 35,300 | 5,600 | 63,800 |
| 2024-11-22 | 5,800 | 95,400 | 0 | 33,200 | 5,800 | 62,200 |
| 2024-11-15 | 5,800 | 93,400 | 0 | 31,100 | 5,800 | 62,300 |
| 2024-11-08 | 7,800 | 92,600 | 0 | 31,000 | 7,800 | 61,600 |
| 2024-11-01 | 8,100 | 94,600 | 0 | 32,500 | 8,100 | 62,100 |
| 2024-10-25 | 6,400 | 89,200 | 0 | 29,000 | 6,400 | 60,200 |
| 2024-10-18 | 6,600 | 89,900 | 0 | 27,100 | 6,600 | 62,800 |
| 2024-10-11 | 7,900 | 89,100 | 0 | 25,600 | 7,900 | 63,500 |
| 2024-10-04 | 20,400 | 84,400 | 0 | 26,900 | 20,400 | 57,500 |
| 2024-09-27 | 36,300 | 85,400 | 0 | 28,100 | 36,300 | 57,300 |
| 2024-09-20 | 24,200 | 88,300 | 1,000 | 32,000 | 23,200 | 56,300 |
| 2024-09-13 | 16,200 | 88,700 | 1,000 | 32,300 | 15,200 | 56,400 |
| 2024-09-06 | 15,600 | 90,000 | 1,000 | 34,000 | 14,600 | 56,000 |
| 2024-08-30 | 5,200 | 90,600 | 1,600 | 33,700 | 3,600 | 56,900 |
| 2024-08-23 | 5,100 | 101,200 | 1,700 | 38,400 | 3,400 | 62,800 |
| 2024-08-16 | 2,500 | 101,600 | 0 | 41,000 | 2,500 | 60,600 |
| 2024-08-09 | 1,600 | 109,100 | 0 | 40,300 | 1,600 | 68,800 |
| 2024-08-02 | 3,200 | 106,500 | 0 | 42,100 | 3,200 | 64,400 |
| 2024-07-26 | 6,400 | 111,400 | 0 | 45,800 | 6,400 | 65,600 |
| 2024-07-19 | 6,100 | 114,300 | 0 | 46,900 | 6,100 | 67,400 |
| 2024-07-12 | 6,200 | 112,100 | 0 | 45,900 | 6,200 | 66,200 |
| 2024-07-05 | 5,300 | 111,800 | 0 | 46,000 | 5,300 | 65,800 |
| 2024-06-28 | 5,200 | 115,700 | 0 | 50,800 | 5,200 | 64,900 |
| 2024-06-21 | 5,700 | 110,400 | 0 | 52,200 | 5,700 | 58,200 |
| 2024-06-14 | 5,600 | 110,100 | 0 | 53,500 | 5,600 | 56,600 |
| 2024-06-07 | 5,600 | 106,900 | 0 | 50,300 | 5,600 | 56,600 |
| 2024-05-31 | 5,600 | 106,500 | 0 | 50,200 | 5,600 | 56,300 |
| 2024-05-24 | 6,500 | 110,200 | 0 | 50,200 | 6,500 | 60,000 |
| 2024-05-17 | 6,600 | 109,800 | 0 | 50,700 | 6,600 | 59,100 |
| 2024-05-10 | 6,500 | 112,100 | 0 | 50,200 | 6,500 | 61,900 |
| 2024-05-02 | 6,400 | 105,700 | 0 | 48,300 | 6,400 | 57,400 |
| 2024-04-26 | 5,500 | 80,600 | 0 | 43,900 | 5,500 | 36,700 |
| 2024-04-19 | 5,500 | 78,400 | 0 | 43,200 | 5,500 | 35,200 |
| 2024-04-12 | 6,900 | 80,400 | 0 | 43,900 | 6,900 | 36,500 |
| 2024-04-05 | 7,200 | 79,500 | 0 | 43,000 | 7,200 | 36,500 |
| 2024-03-29 | 10,900 | 74,600 | 0 | 41,100 | 10,900 | 33,500 |
| 2024-03-22 | 23,000 | 74,500 | 0 | 38,200 | 23,000 | 36,300 |
| 2024-03-15 | 4,600 | 78,500 | 0 | 40,200 | 4,600 | 38,300 |
| 2024-03-08 | 4,600 | 83,500 | 0 | 43,700 | 4,600 | 39,800 |
| 2024-03-01 | 4,600 | 74,100 | 0 | 36,300 | 4,600 | 37,800 |
| 2024-02-22 | 3,000 | 73,000 | 0 | 39,600 | 3,000 | 33,400 |
| 2024-02-16 | 1,600 | 73,800 | 0 | 41,600 | 1,600 | 32,200 |
| 2024-02-09 | 1,900 | 70,200 | 0 | 36,100 | 1,900 | 34,100 |
| 2024-02-02 | 1,500 | 75,300 | 0 | 40,600 | 1,500 | 34,700 |
| 2024-01-26 | 1,500 | 75,400 | 0 | 41,900 | 1,500 | 33,500 |
| 2024-01-19 | 6,500 | 75,800 | 5,000 | 41,800 | 1,500 | 34,000 |
| 2024-01-12 | 6,500 | 66,700 | 5,000 | 34,600 | 1,500 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 17:00 | 東京一番フーズ | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20241126 | 14:30 | 東京一番フーズ | ストックオプション（新株予約権）の割当に関するお知らせ |
| 20241114 | 18:30 | 東京一番フーズ | 令和６年９月期決算短信〔日本基準〕(連結) |
| 20241114 | 18:30 | 東京一番フーズ | 通期連結業績予想と実績値との差異、及び特別損失（減損損失）繰延税金負債の計上に伴う法人税等調整額（損）の計上に関するお知らせ |
| 20241029 | 15:15 | 東京一番フーズ | 会計監査人の異動に関するお知らせ |
| 20241029 | 16:00 | 東京一番フーズ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20241029 | 16:00 | 東京一番フーズ | 取締役及び監査役に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240925 | 10:00 | 東京一番フーズ | 譲渡制限付株式報酬としての自己株式の処分の割当完了および一部失権に関するお知らせ |
| 20240820 | 10:30 | 東京一番フーズ | 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自己株式の取得終了に関するお知らせ |
| 20240819 | 16:30 | 東京一番フーズ | 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 |
| 20240809 | 14:00 | 東京一番フーズ | 令和６年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240809 | 14:00 | 東京一番フーズ | 固定資産除却に伴う特別損失計上に関するお知らせ |
| 20240807 | 17:20 | 東京一番フーズ | 令和６年９月期第３四半期決算発表日程の変更に関するお知らせ |
| 20240730 | 17:30 | 東京一番フーズ | 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 |
| 20240501 | 16:30 | 東京一番フーズ | 令和６年９月期第２四半期累計期間の業績予想と実績値との差異について |
| 20240501 | 16:30 | 東京一番フーズ | 令和６年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240329 | 12:00 | 東京一番フーズ | 譲渡制限付株式報酬としての自己株式の処分の割当完了および一部失権に関するお知らせ |
| 20240202 | 16:00 | 東京一番フーズ | 令和６年９月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3067 | 1 | 株式会社 東京一番フーズ｜コーポレートサイト | 2024-12-21 17:26:32 |
| 3067 | 2 | 免責事項｜株式会社 東京一番フーズ | 2024-06-14 10:11:02 |
| 3067 | 2 | 有価証券報告書｜株式会社 東京一番フーズ | 2024-06-14 10:11:01 |
| 3067 | 2 | IRライブラリー 適時開示書類｜株式会社 東京一番フーズ | 2024-06-14 10:11:00 |
| 3067 | 2 | FAQ｜株式会社 東京一番フーズ | 2024-06-14 10:10:59 |
| 3067 | 2 | IRライブラリー 決算短信｜株式会社 東京一番フーズ | 2024-06-14 10:10:57 |
| 3067 | 2 | キャッシュ・フローの状況（連結）｜株式会社 東京一番フーズ | 2024-06-14 10:10:54 |
| 3067 | 2 | 株式情報｜株式会社 東京一番フーズ | 2024-06-14 10:10:53 |
| 3067 | 2 | 財政状況（連結）｜株式会社 東京一番フーズ | 2024-06-14 10:10:52 |
| 3067 | 2 | 株主優待制度｜株式会社 東京一番フーズ | 2024-06-14 10:10:51 |