| 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 | 352 | 352 | 344 | 344 | 2,800 | 0 | 100% | 98% | 147% | -- | 101% | 106% | 107% | 89% | 101% |
| 20250311 | 336 | 341 | 336 | 340 | 5,400 | -4 | 99% | 101% | 193% | ▼ | 101% | 106% | 105% | 88% | 100% |
| 20250312 | 340 | 344 | 340 | 344 | 500 | 4 | 101% | 101% | 9% | ▲ | 100% | 104% | 102% | 89% | 101% |
| 20250313 | 346 | 353 | 344 | 347 | 4,300 | 3 | 101% | 100% | 860% | ▲▲ | 99% | 102% | 99% | 90% | 102% |
| 20250314 | 354 | 355 | 350 | 350 | 3,100 | 3 | 101% | 99% | 72% | ▲▲▲ | 99% | 101% | 96% | 92% | 103% |
| 20250317 | 358 | 358 | 354 | 355 | 3,700 | 5 | 101% | 99% | 119% | ▲▲▲▲ | 101% | 99% | 95% | 96% | 104% |
| 20250318 | 357 | 360 | 357 | 359 | 2,600 | 4 | 101% | 101% | 70% | ▲▲▲▲▲ | 99% | 99% | 92% | 98% | 106% |
| 20250319 | 362 | 363 | 360 | 360 | 5,500 | 1 | 100% | 99% | 212% | ▲▲▲▲▲▲ | 99% | 99% | 91% | 98% | 106% |
| 20250321 | 363 | 363 | 357 | 360 | 2,600 | 0 | 100% | 99% | 47% | -- | 101% | 101% | 95% | 98% | 106% |
| 20250324 | 352 | 360 | 351 | 355 | 8,600 | -5 | 99% | 101% | 331% | ▼ | 99% | 99% | 97% | 96% | 104% |
| 20250325 | 355 | 358 | 350 | 350 | 3,600 | -5 | 99% | 99% | 42% | ▼▼ | 102% | 99% | 98% | 97% | 103% |
| 20250326 | 353 | 360 | 351 | 360 | 16,500 | 10 | 103% | 102% | 458% | ▲ | 99% | 95% | 96% | 100% | 106% |
| 20250327 | 360 | 363 | 355 | 357 | 1,600 | -3 | 99% | 99% | 10% | ▼ | 100% | 97% | 98% | 99% | 105% |
| 20250328 | 352 | 354 | 352 | 353 | 2,400 | -4 | 99% | 100% | 150% | ▼▼ | 98% | 92% | 96% | 98% | 104% |
| 20250331 | 358 | 358 | 343 | 350 | 4,400 | -3 | 99% | 98% | 183% | ▼▼▼ | 98% | 89% | 98% | 97% | 103% |
| 20250401 | 351 | 351 | 341 | 343 | 3,200 | -7 | 98% | 98% | 73% | ▼▼▼▼ | 100% | 90% | 101% | 95% | 101% |
| 20250402 | 341 | 342 | 335 | 340 | 6,100 | -3 | 99% | 100% | 191% | ▼▼▼▼▼ | 98% | 94% | 103% | 94% | 100% |
| 20250403 | 335 | 335 | 319 | 329 | 13,400 | -11 | 97% | 98% | 220% | ▼▼▼▼▼▼ | 97% | 100% | 107% | 91% | 100% |
| 20250404 | 321 | 321 | 298 | 311 | 18,100 | -18 | 95% | 97% | 135% | ▼▼▼▼▼▼▼ | 98% | 104% | 110% | 86% | 100% |
| 20250408 | 313 | 318 | 292 | 307 | 14,700 | -4 | 99% | 98% | 81% | ▼▼▼▼▼▼▼▼ | 101% | 110% | 114% | 85% | 100% |
| 20250409 | 300 | 306 | 295 | 302 | 3,300 | -5 | 98% | 101% | 22% | ▼▼▼▼▼▼▼▼▼ | 99% | 103% | 107% | 84% | 100% |
| 20250410 | 318 | 321 | 314 | 314 | 9,100 | 12 | 104% | 99% | 276% | ▲ | 103% | 106% | 109% | 87% | 104% |
| 20250411 | 313 | 324 | 308 | 322 | 3,800 | 8 | 103% | 103% | 42% | ▲▲ | 103% | 105% | 108% | 89% | 107% |
| 20250414 | 315 | 330 | 314 | 324 | 6,900 | 2 | 101% | 103% | 182% | ▲▲▲ | 102% | 104% | 105% | 90% | 107% |
| 20250415 | 323 | 329 | 317 | 329 | 3,600 | 5 | 102% | 102% | 52% | ▲▲▲▲ | 100% | 105% | 103% | 91% | 109% |
| 20250416 | 330 | 331 | 326 | 329 | 6,700 | 0 | 100% | 100% | 186% | -- | 102% | 106% | 104% | 91% | 109% |
| 20250417 | 325 | 388 | 325 | 332 | 333,600 | 3 | 101% | 102% | 4979% | ▲ | 97% | 101% | 100% | 92% | 110% |
| 20250418 | 338 | 338 | 328 | 328 | 7,900 | -4 | 99% | 97% | 2% | ▼ | 102% | 104% | 104% | 91% | 109% |
| 20250421 | 328 | 404 | 327 | 335 | 653,600 | 7 | 102% | 102% | 8273% | ▲ | 103% | 102% | 102% | 93% | 111% |
| 20250422 | 334 | 415 | 331 | 345 | 2,410,400 | 10 | 103% | 103% | 369% | ▲▲ | 97% | 96% | 96% | 96% | 114% |
| 20250423 | 353 | 367 | 342 | 342 | 122,400 | -3 | 99% | 97% | 5% | ▼ | 92% | 95% | 95% | 95% | 113% |
| 20250424 | 357 | 357 | 325 | 329 | 56,500 | -13 | 96% | 92% | 46% | ▼▼ | 103% | 103% | 103% | 92% | 109% |
| 20250425 | 329 | 353 | 329 | 340 | 39,600 | 11 | 103% | 103% | 70% | ▲ | 98% | 98% | 99% | 96% | 113% |
| 20250428 | 345 | 345 | 337 | 337 | 13,400 | -3 | 99% | 98% | 34% | ▼ | 100% | 99% | 100% | 96% | 112% |
| 20250430 | 340 | 342 | 338 | 339 | 5,000 | 2 | 101% | 100% | 37% | ▲ | 100% | 99% | 100% | 98% | 112% |
| 20250501 | 339 | 340 | 337 | 338 | 6,500 | -1 | 100% | 100% | 130% | ▼ | 101% | 99% | 101% | 98% | 112% |
| 20250502 | 335 | 339 | 334 | 339 | 4,200 | 1 | 100% | 101% | 65% | ▲ | 99% | 94% | 99% | 98% | 112% |
| 20250507 | 341 | 342 | 337 | 337 | 6,100 | -2 | 99% | 99% | 145% | ▼ | 100% | 97% | 99% | 98% | 112% |
| 20250508 | 336 | 339 | 336 | 337 | 4,900 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 100% | 98% | 112% |
| 20250509 | 331 | 334 | 327 | 332 | 16,100 | -5 | 99% | 100% | 329% | ▼ | 99% | 105% | 103% | 96% | 110% |
| 20250512 | 320 | 325 | 312 | 316 | 35,800 | -16 | 95% | 99% | 222% | ▼▼ | 101% | 106% | 103% | 92% | 101% |
| 20250513 | 319 | 323 | 311 | 322 | 21,300 | 6 | 102% | 101% | 59% | ▲ | 99% | 103% | 100% | 93% | 102% |
| 20250514 | 330 | 330 | 320 | 327 | 10,700 | 5 | 102% | 99% | 50% | ▲▲ | 102% | 104% | 99% | 95% | 103% |
| 20250515 | 328 | 356 | 328 | 335 | 505,100 | 8 | 102% | 102% | 4721% | ▲▲▲ | 98% | 99% | 95% | 97% | 106% |
| 20250516 | 341 | 341 | 334 | 334 | 14,100 | -1 | 100% | 98% | 3% | ▼ | 99% | 97% | 94% | 97% | 106% |
| 20250519 | 342 | 342 | 332 | 337 | 13,600 | 3 | 101% | 99% | 96% | ▲ | 100% | 98% | 94% | 98% | 107% |
| 20250520 | 340 | 345 | 340 | 340 | 12,900 | 3 | 101% | 100% | 95% | ▲▲ | 99% | 96% | 94% | 99% | 108% |
| 20250521 | 340 | 354 | 335 | 336 | 79,500 | -4 | 99% | 99% | 616% | ▼ | 99% | 98% | 95% | 97% | 106% |
| 20250522 | 336 | 338 | 332 | 333 | 13,100 | -3 | 99% | 99% | 16% | ▼▼ | 100% | 99% | 96% | 97% | 105% |
| 20250523 | 333 | 337 | 332 | 332 | 4,700 | -1 | 100% | 100% | 36% | ▼▼▼ | 96% | 98% | 0% | 97% | 105% |
| 20250526 | 332 | 337 | 320 | 320 | 34,700 | -12 | 96% | 96% | 738% | ▼▼▼▼ | 102% | 101% | 0% | 94% | 101% |
| 20250527 | 321 | 333 | 321 | 328 | 9,400 | 8 | 103% | 102% | 27% | ▲ | 100% | 98% | 0% | 96% | 104% |
| 20250528 | 328 | 334 | 328 | 329 | 8,400 | 1 | 100% | 100% | 89% | ▲▲ | 99% | 97% | 0% | 97% | 104% |
| 20250529 | 328 | 343 | 320 | 326 | 84,100 | -3 | 99% | 99% | 1001% | ▼ | 99% | 98% | 0% | 96% | 103% |
| 20250530 | 326 | 329 | 324 | 324 | 4,200 | -2 | 99% | 99% | 5% | ▼▼ | 97% | 97% | 0% | 95% | 103% |
| 20250602 | 330 | 330 | 320 | 320 | 9,800 | -4 | 99% | 97% | 233% | ▼▼▼ | 100% | 100% | 0% | 94% | 101% |
| 20250603 | 320 | 320 | 318 | 319 | 8,900 | -1 | 100% | 100% | 91% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 101% |
| 20250604 | 323 | 323 | 319 | 319 | 5,000 | 0 | 100% | 99% | 56% | -- | 99% | 0% | 0% | 94% | 101% |
| 20250605 | 320 | 322 | 318 | 318 | 5,300 | -1 | 100% | 99% | 106% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20250606 | 319 | 321 | 318 | 319 | 3,700 | 1 | 100% | 100% | 70% | ▲ | % | % | % | 94% | 101% |
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 | 95,700 | 0 | 45,300 | 0 | 50,400 |
| 2025-05-23 | 0 | 120,900 | 0 | 69,900 | 0 | 51,000 |
| 2025-05-16 | 0 | 124,800 | 0 | 70,800 | 0 | 54,000 |
| 2025-05-09 | 0 | 120,000 | 0 | 74,200 | 0 | 45,800 |
| 2025-05-02 | 0 | 118,100 | 0 | 70,100 | 0 | 48,000 |
| 2025-04-25 | 0 | 121,600 | 0 | 73,200 | 0 | 48,400 |
| 2025-04-18 | 0 | 88,900 | 0 | 59,000 | 0 | 29,900 |
| 2025-04-11 | 0 | 53,000 | 0 | 32,600 | 0 | 20,400 |
| 2025-04-04 | 0 | 53,300 | 0 | 32,400 | 0 | 20,900 |
| 2025-03-28 | 0 | 58,800 | 0 | 38,300 | 0 | 20,500 |
| 2025-03-21 | 0 | 59,700 | 0 | 39,200 | 0 | 20,500 |
| 2025-03-14 | 0 | 58,600 | 0 | 39,000 | 0 | 19,600 |
| 2025-03-07 | 0 | 62,100 | 0 | 40,700 | 0 | 21,400 |
| 2025-02-28 | 0 | 59,600 | 0 | 35,800 | 0 | 23,800 |
| 2025-02-21 | 0 | 67,000 | 0 | 35,600 | 0 | 31,400 |
| 2025-02-14 | 0 | 61,200 | 0 | 32,200 | 0 | 29,000 |
| 2025-02-07 | 0 | 50,000 | 0 | 21,700 | 0 | 28,300 |
| 2025-01-31 | 0 | 48,200 | 0 | 21,100 | 0 | 27,100 |
| 2025-01-24 | 0 | 46,100 | 0 | 19,000 | 0 | 27,100 |
| 2025-01-17 | 0 | 53,200 | 0 | 19,000 | 0 | 34,200 |
| 2025-01-10 | 0 | 53,000 | 0 | 19,300 | 0 | 33,700 |
| 2024-12-27 | 0 | 51,700 | 0 | 18,600 | 0 | 33,100 |
| 2024-12-20 | 0 | 55,100 | 0 | 21,400 | 0 | 33,700 |
| 2024-12-13 | 0 | 52,900 | 0 | 21,400 | 0 | 31,500 |
| 2024-12-06 | 0 | 53,100 | 0 | 21,600 | 0 | 31,500 |
| 2024-11-29 | 0 | 48,400 | 0 | 21,600 | 0 | 26,800 |
| 2024-11-22 | 0 | 45,300 | 0 | 20,600 | 0 | 24,700 |
| 2024-11-15 | 0 | 45,000 | 0 | 20,500 | 0 | 24,500 |
| 2024-11-08 | 0 | 50,600 | 0 | 22,300 | 0 | 28,300 |
| 2024-11-01 | 0 | 69,500 | 0 | 20,800 | 0 | 48,700 |
| 2024-10-25 | 0 | 63,900 | 0 | 19,500 | 0 | 44,400 |
| 2024-10-18 | 0 | 62,900 | 0 | 20,700 | 0 | 42,200 |
| 2024-10-11 | 0 | 63,300 | 0 | 21,100 | 0 | 42,200 |
| 2024-10-04 | 0 | 64,900 | 0 | 21,400 | 0 | 43,500 |
| 2024-09-27 | 0 | 61,600 | 0 | 19,700 | 0 | 41,900 |
| 2024-09-20 | 0 | 65,300 | 0 | 23,200 | 0 | 42,100 |
| 2024-09-13 | 0 | 72,800 | 0 | 23,500 | 0 | 49,300 |
| 2024-09-06 | 0 | 75,300 | 0 | 23,500 | 0 | 51,800 |
| 2024-08-30 | 0 | 86,400 | 0 | 24,400 | 0 | 62,000 |
| 2024-08-23 | 0 | 91,900 | 0 | 30,200 | 0 | 61,700 |
| 2024-08-16 | 0 | 95,200 | 0 | 43,900 | 0 | 51,300 |
| 2024-08-09 | 0 | 82,900 | 0 | 45,000 | 0 | 37,900 |
| 2024-08-02 | 0 | 85,500 | 0 | 55,100 | 0 | 30,400 |
| 2024-07-26 | 0 | 87,100 | 0 | 52,300 | 0 | 34,800 |
| 2024-07-19 | 0 | 89,000 | 0 | 51,300 | 0 | 37,700 |
| 2024-07-12 | 0 | 92,100 | 0 | 50,800 | 0 | 41,300 |
| 2024-07-05 | 0 | 94,500 | 0 | 45,700 | 0 | 48,800 |
| 2024-06-28 | 0 | 96,000 | 0 | 45,500 | 0 | 50,500 |
| 2024-06-21 | 0 | 94,600 | 0 | 44,100 | 0 | 50,500 |
| 2024-06-14 | 0 | 89,300 | 0 | 44,600 | 0 | 44,700 |
| 2024-06-07 | 0 | 90,100 | 0 | 45,000 | 0 | 45,100 |
| 2024-05-31 | 0 | 86,700 | 0 | 44,900 | 0 | 41,800 |
| 2024-05-24 | 0 | 91,100 | 0 | 44,900 | 0 | 46,200 |
| 2024-05-17 | 0 | 92,600 | 0 | 45,200 | 0 | 47,400 |
| 2024-05-10 | 0 | 98,400 | 0 | 51,000 | 0 | 47,400 |
| 2024-05-02 | 0 | 96,900 | 0 | 50,100 | 0 | 46,800 |
| 2024-04-26 | 0 | 96,100 | 0 | 49,900 | 0 | 46,200 |
| 2024-04-19 | 0 | 94,700 | 0 | 50,500 | 0 | 44,200 |
| 2024-04-12 | 1,000 | 127,100 | 1,000 | 46,800 | 0 | 80,300 |
| 2024-04-05 | 0 | 111,800 | 0 | 47,100 | 0 | 64,700 |
| 2024-03-29 | 0 | 117,200 | 0 | 45,700 | 0 | 71,500 |
| 2024-03-22 | 0 | 112,700 | 0 | 43,000 | 0 | 69,700 |
| 2024-03-15 | 0 | 69,400 | 0 | 30,500 | 0 | 38,900 |
| 2024-03-08 | 0 | 59,700 | 0 | 26,200 | 0 | 33,500 |
| 2024-03-01 | 0 | 55,900 | 0 | 28,300 | 0 | 27,600 |
| 2024-02-22 | 0 | 56,000 | 0 | 28,700 | 0 | 27,300 |
| 2024-02-16 | 0 | 55,500 | 0 | 27,900 | 0 | 27,600 |
| 2024-02-09 | 0 | 35,000 | 0 | 27,100 | 0 | 7,900 |
| 2024-02-02 | 0 | 33,800 | 0 | 27,100 | 0 | 6,700 |
| 2024-01-26 | 0 | 33,900 | 0 | 27,200 | 0 | 6,700 |
| 2024-01-19 | 0 | 33,500 | 0 | 27,500 | 0 | 6,000 |
| 2024-01-12 | 0 | 34,700 | 0 | 27,500 | 0 | 7,200 |
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 |
|---|---|---|---|
| 3814 | 1 | 株式会社アルファクス・フード・システム | 2025-06-06 18:21:19 |
| 3814 | 2 | 「2025年新商品発表会 in 福岡」5月27日に開催！ | 2025-04-28 10:29:52 |
| 3814 | 2 | 神奈川県江の島で人気の有名店 海旬処「魚華」、現場DX 化に当社店舗システム機器・配膳AI ロボットを採用 | 2025-03-25 10:30:40 |
| 3814 | 2 | 「イノゲート大阪」に掃除ロボット「α-9 Sveabot S100（アルファナイン）」採用 | 2025-02-27 13:31:00 |
| 3814 | 2 | 話題の新商品続々︕「2025年 新商品発表会 in 広島」開催決定 | 2025-02-27 02:30:26 |
| 3814 | 2 | アリオ橋本の「すし銚子丸 雅」フードコート新システム導入！ 当社前会計システムと呼び出し通知サービス「yoboca | ヨボカ」を連携 | 2025-02-21 18:31:05 |
| 3814 | 2 | 株式会社FOOD & LIFE COMPANIES 完全子会社の株式会社京樽 国内227 店舗、勤怠集計管理システム「Timely（タイムリー）」を採用 | 2025-02-20 19:31:46 |
| 3814 | 2 | 2025年9月期第1四半期決算短信〔日本基準〕（非連結） | 2025-02-14 00:30:34 |
| 3814 | 2 | 会社四季報2025年1集掲載の当社記事についてのご報告 | 2025-02-13 01:31:17 |
| 3814 | 2 | テーブルオーダーシステム「テーブルショット」、店舗数⽇本⼀のお風呂屋「極楽湯」内レストランに順次導入へ | 2025-02-13 01:31:16 |