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 | 478 | 481 | 477 | 480 | 20,100 | 2 | 100% | 100% | 479% | ▲ | 100% | 100% | 99% | 100% | 102% |
20250311 | 479 | 480 | 477 | 480 | 5,700 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 99% | 100% | 101% |
20250312 | 481 | 481 | 478 | 479 | 11,200 | -1 | 100% | 100% | 196% | ▼ | 100% | 100% | 98% | 99% | 101% |
20250313 | 480 | 480 | 477 | 480 | 15,000 | 1 | 100% | 100% | 134% | ▲ | 101% | 100% | 99% | 100% | 101% |
20250314 | 478 | 481 | 478 | 481 | 15,600 | 1 | 100% | 101% | 104% | ▲▲ | 100% | 99% | 98% | 100% | 102% |
20250317 | 480 | 481 | 479 | 480 | 18,600 | -1 | 100% | 100% | 119% | ▼ | 100% | 99% | 98% | 100% | 101% |
20250318 | 480 | 481 | 479 | 480 | 18,700 | 0 | 100% | 100% | 101% | -- | 100% | 99% | 98% | 100% | 101% |
20250319 | 480 | 482 | 477 | 478 | 27,100 | -2 | 100% | 100% | 145% | ▼ | 100% | 99% | 98% | 99% | 101% |
20250321 | 478 | 479 | 475 | 477 | 18,300 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 99% | 99% | 100% |
20250324 | 475 | 476 | 473 | 473 | 34,300 | -4 | 99% | 100% | 187% | ▼▼▼ | 100% | 100% | 99% | 98% | 100% |
20250325 | 473 | 476 | 471 | 473 | 39,600 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 100% | 98% | 100% |
20250326 | 472 | 475 | 471 | 472 | 53,800 | -1 | 100% | 100% | 136% | ▼ | 101% | 100% | 100% | 98% | 100% |
20250327 | 470 | 475 | 470 | 475 | 168,100 | 3 | 101% | 101% | 312% | ▲ | 100% | 99% | 99% | 99% | 101% |
20250328 | 471 | 472 | 468 | 472 | 75,800 | -3 | 99% | 100% | 45% | ▼ | 100% | 99% | 100% | 98% | 100% |
20250331 | 468 | 472 | 466 | 467 | 19,100 | -5 | 99% | 100% | 25% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
20250401 | 470 | 472 | 470 | 472 | 2,400 | 5 | 101% | 100% | 13% | ▲ | 100% | 97% | 100% | 98% | 101% |
20250402 | 467 | 468 | 466 | 466 | 19,800 | -6 | 99% | 100% | 825% | ▼ | 100% | 101% | 101% | 97% | 100% |
20250403 | 465 | 467 | 463 | 464 | 18,700 | -2 | 100% | 100% | 94% | ▼▼ | 100% | 102% | 101% | 96% | 100% |
20250404 | 463 | 469 | 452 | 464 | 29,000 | 0 | 100% | 100% | 155% | -- | 100% | 103% | 103% | 96% | 100% |
20250408 | 455 | 457 | 448 | 455 | 16,600 | -9 | 98% | 100% | 57% | ▼ | 100% | 101% | 103% | 95% | 100% |
20250409 | 454 | 468 | 436 | 452 | 21,200 | -3 | 99% | 100% | 128% | ▼▼ | 102% | 100% | 102% | 94% | 100% |
20250410 | 460 | 469 | 455 | 469 | 20,100 | 17 | 104% | 102% | 95% | ▲ | 102% | 101% | 102% | 98% | 104% |
20250411 | 461 | 470 | 461 | 470 | 3,800 | 1 | 100% | 102% | 19% | ▲▲ | 97% | 99% | 99% | 98% | 104% |
20250414 | 468 | 485 | 445 | 453 | 116,000 | -17 | 96% | 97% | 3053% | ▼ | 100% | 102% | 101% | 94% | 100% |
20250415 | 458 | 458 | 456 | 457 | 9,300 | 4 | 101% | 100% | 8% | ▲ | 100% | 102% | 101% | 95% | 101% |
20250416 | 458 | 463 | 458 | 458 | 6,900 | 1 | 100% | 100% | 74% | ▲▲ | 102% | 101% | 100% | 95% | 101% |
20250417 | 458 | 465 | 458 | 465 | 3,000 | 7 | 102% | 102% | 43% | ▲▲▲ | 99% | 100% | 98% | 97% | 103% |
20250418 | 469 | 469 | 453 | 463 | 9,500 | -2 | 100% | 99% | 317% | ▼ | 100% | 101% | 99% | 97% | 102% |
20250421 | 463 | 469 | 463 | 465 | 2,800 | 2 | 100% | 100% | 29% | ▲ | 99% | 101% | 99% | 98% | 103% |
20250422 | 465 | 465 | 462 | 462 | 4,000 | -3 | 99% | 99% | 143% | ▼ | 100% | 100% | 99% | 97% | 102% |
20250423 | 462 | 464 | 462 | 462 | 3,100 | 0 | 100% | 100% | 78% | -- | 101% | 100% | 99% | 97% | 102% |
20250424 | 462 | 470 | 462 | 468 | 4,800 | 6 | 101% | 101% | 155% | ▲ | 100% | 99% | 97% | 99% | 104% |
20250425 | 468 | 468 | 465 | 468 | 2,700 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 98% | 99% | 104% |
20250428 | 464 | 465 | 462 | 463 | 13,300 | -5 | 99% | 100% | 493% | ▼ | 100% | 99% | 99% | 98% | 102% |
20250430 | 462 | 466 | 461 | 464 | 4,500 | 1 | 100% | 100% | 34% | ▲ | 99% | 99% | 98% | 98% | 103% |
20250501 | 464 | 477 | 450 | 461 | 77,500 | -3 | 99% | 99% | 1722% | ▼ | 100% | 100% | 99% | 98% | 102% |
20250502 | 460 | 461 | 457 | 458 | 7,100 | -3 | 99% | 100% | 9% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
20250507 | 457 | 459 | 455 | 456 | 5,900 | -2 | 100% | 100% | 83% | ▼▼▼ | 101% | 100% | 101% | 97% | 101% |
20250508 | 454 | 462 | 454 | 458 | 2,100 | 2 | 100% | 101% | 36% | ▲ | 100% | 99% | 100% | 97% | 101% |
20250509 | 458 | 460 | 458 | 459 | 2,000 | 1 | 100% | 100% | 95% | ▲▲ | 99% | 99% | 100% | 98% | 102% |
20250512 | 459 | 459 | 455 | 456 | 8,400 | -3 | 99% | 99% | 420% | ▼ | 99% | 99% | 100% | 97% | 101% |
20250513 | 459 | 459 | 454 | 454 | 6,100 | -2 | 100% | 99% | 73% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
20250514 | 454 | 457 | 452 | 454 | 5,300 | 0 | 100% | 100% | 87% | -- | 99% | 99% | 100% | 97% | 100% |
20250515 | 457 | 458 | 454 | 454 | 6,600 | 0 | 100% | 99% | 125% | -- | 100% | 100% | 101% | 97% | 100% |
20250516 | 455 | 455 | 453 | 455 | 5,000 | 1 | 100% | 100% | 76% | ▲ | 100% | 99% | 101% | 97% | 100% |
20250519 | 454 | 457 | 451 | 456 | 9,600 | 1 | 100% | 100% | 192% | ▲▲ | 99% | 99% | 101% | 97% | 100% |
20250520 | 453 | 454 | 450 | 450 | 9,300 | -6 | 99% | 99% | 97% | ▼ | 100% | 100% | 102% | 96% | 100% |
20250521 | 451 | 455 | 451 | 453 | 2,700 | 3 | 101% | 100% | 29% | ▲ | 100% | 100% | 102% | 97% | 101% |
20250522 | 450 | 454 | 450 | 450 | 12,500 | -3 | 99% | 100% | 463% | ▼ | 100% | 100% | 101% | 96% | 100% |
20250523 | 451 | 453 | 449 | 450 | 8,000 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 96% | 100% |
20250526 | 451 | 451 | 446 | 449 | 3,900 | -1 | 100% | 100% | 49% | ▼ | 100% | 102% | 0% | 96% | 100% |
20250527 | 449 | 450 | 446 | 448 | 5,000 | -1 | 100% | 100% | 128% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
20250528 | 448 | 450 | 447 | 450 | 3,300 | 2 | 100% | 100% | 66% | ▲ | 100% | 102% | 0% | 97% | 100% |
20250529 | 448 | 450 | 447 | 448 | 5,300 | -2 | 100% | 100% | 161% | ▼ | 101% | 103% | 0% | 97% | 100% |
20250530 | 447 | 452 | 447 | 450 | 6,200 | 2 | 100% | 101% | 117% | ▲ | 101% | 102% | 0% | 98% | 100% |
20250602 | 452 | 459 | 452 | 456 | 7,500 | 6 | 101% | 101% | 121% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
20250603 | 456 | 458 | 455 | 457 | 4,500 | 1 | 100% | 100% | 60% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
20250604 | 457 | 458 | 455 | 455 | 2,200 | -2 | 100% | 100% | 49% | ▼ | 100% | 0% | 0% | 99% | 102% |
20250605 | 458 | 459 | 457 | 459 | 4,100 | 4 | 101% | 100% | 186% | ▲ | 99% | 0% | 0% | 100% | 102% |
20250606 | 460 | 460 | 455 | 455 | 4,900 | -4 | 99% | 99% | 120% | ▼ | % | % | % | 99% | 102% |
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 | 16,300 | 116,100 | 0 | 49,400 | 16,300 | 66,700 |
2025-05-23 | 16,100 | 111,800 | 0 | 49,400 | 16,100 | 62,400 |
2025-05-16 | 17,000 | 113,100 | 0 | 50,600 | 17,000 | 62,500 |
2025-05-09 | 13,800 | 110,400 | 0 | 48,500 | 13,800 | 61,900 |
2025-05-02 | 14,100 | 110,100 | 0 | 48,100 | 14,100 | 62,000 |
2025-04-25 | 4,600 | 145,100 | 0 | 46,200 | 4,600 | 98,900 |
2025-04-18 | 4,300 | 146,400 | 0 | 48,600 | 4,300 | 97,800 |
2025-04-11 | 5,200 | 145,100 | 0 | 69,500 | 5,200 | 75,600 |
2025-04-04 | 8,800 | 122,500 | 0 | 67,800 | 8,800 | 54,700 |
2025-03-28 | 18,800 | 114,100 | 0 | 61,400 | 18,800 | 52,700 |
2025-03-21 | 41,000 | 117,700 | 0 | 59,400 | 41,000 | 58,300 |
2025-03-14 | 17,700 | 106,400 | 0 | 44,600 | 17,700 | 61,800 |
2025-03-07 | 2,800 | 106,200 | 0 | 41,300 | 2,800 | 64,900 |
2025-02-28 | 3,000 | 109,300 | 0 | 46,000 | 3,000 | 63,300 |
2025-02-21 | 2,000 | 109,100 | 0 | 44,500 | 2,000 | 64,600 |
2025-02-14 | 2,000 | 110,400 | 0 | 49,700 | 2,000 | 60,700 |
2025-02-07 | 2,000 | 111,200 | 0 | 51,600 | 2,000 | 59,600 |
2025-01-31 | 2,900 | 111,400 | 0 | 48,800 | 2,900 | 62,600 |
2025-01-24 | 2,000 | 96,600 | 0 | 42,600 | 2,000 | 54,000 |
2025-01-17 | 2,000 | 94,900 | 0 | 41,700 | 2,000 | 53,200 |
2025-01-10 | 1,800 | 90,800 | 0 | 36,800 | 1,800 | 54,000 |
2024-12-27 | 1,600 | 100,200 | 0 | 37,300 | 1,600 | 62,900 |
2024-12-20 | 5,400 | 96,600 | 0 | 33,500 | 5,400 | 63,100 |
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
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 | 2025-06-07 04:21:25 |
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 |