| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 17,450 | 17,450 | 17,450 | 17,450 | 100 | -160 | 99% | 100% | 100% | ▼ | 100% | 97% | 107% | 97% | 101% |
| 20240726 | 17,550 | 17,560 | 17,550 | 17,560 | 400 | 110 | 101% | 100% | 400% | ▲ | 100% | 90% | 107% | 98% | 102% |
| 20240730 | 17,660 | 17,660 | 17,660 | 17,660 | 500 | 100 | 101% | 100% | 125% | ▲▲ | 100% | 91% | 108% | 98% | 102% |
| 20240801 | 17,520 | 17,520 | 17,450 | 17,450 | 300 | -210 | 99% | 100% | 60% | ▼ | 96% | 93% | 107% | 97% | 101% |
| 20240802 | 17,680 | 17,800 | 16,950 | 16,950 | 1,800 | -500 | 97% | 96% | 600% | ▼ | 96% | 112% | 114% | 94% | 100% |
| 20240805 | 16,500 | 16,500 | 15,800 | 15,800 | 1,500 | -1,150 | 93% | 96% | 83% | ▼▼ | 100% | 116% | 118% | 88% | 100% |
| 20240806 | 15,930 | 15,930 | 15,930 | 15,930 | 100 | 130 | 101% | 100% | 7% | ▲ | 100% | 115% | 118% | 89% | 101% |
| 20240807 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 70 | 100% | 100% | 100% | ▲ | 100% | 109% | 114% | 89% | 101% |
| 20240808 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 500 | 103% | 100% | 100% | ▲▲ | 100% | 99% | 102% | 92% | 104% |
| 20240813 | 18,500 | 18,500 | 18,500 | 18,500 | 100 | 2,000 | 112% | 100% | 100% | ▲▲▲ | 100% | 100% | 101% | 100% | 117% |
| 20240814 | 18,440 | 18,690 | 18,440 | 18,460 | 600 | -40 | 100% | 100% | 600% | ▼ | 97% | 99% | 99% | 100% | 117% |
| 20240815 | 18,540 | 18,540 | 18,000 | 18,000 | 1,000 | -460 | 98% | 97% | 167% | ▼ | 100% | 103% | 101% | 97% | 114% |
| 20240816 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 101% | 101% | 97% | 114% |
| 20240819 | 18,400 | 18,400 | 18,400 | 18,400 | 700 | 400 | 102% | 100% | 700% | ▲ | 100% | 102% | 101% | 99% | 116% |
| 20240820 | 18,400 | 18,410 | 18,400 | 18,400 | 600 | 0 | 100% | 100% | 86% | -- | 100% | 102% | 101% | 99% | 116% |
| 20240821 | 18,400 | 18,400 | 18,400 | 18,400 | 200 | 0 | 100% | 100% | 33% | -- | 101% | 102% | 101% | 99% | 116% |
| 20240822 | 18,400 | 18,500 | 18,400 | 18,500 | 200 | 100 | 101% | 101% | 100% | ▲ | 100% | 101% | 101% | 100% | 117% |
| 20240823 | 18,400 | 18,400 | 18,310 | 18,400 | 400 | -100 | 99% | 100% | 200% | ▼ | 101% | 99% | 97% | 99% | 116% |
| 20240827 | 18,560 | 18,750 | 18,560 | 18,750 | 600 | 350 | 102% | 101% | 150% | ▲ | 99% | 96% | 95% | 100% | 119% |
| 20240828 | 19,000 | 19,000 | 18,850 | 18,850 | 200 | 100 | 101% | 99% | 33% | ▲▲ | 100% | 96% | 97% | 100% | 119% |
| 20240902 | 18,600 | 18,600 | 18,600 | 18,600 | 100 | -250 | 99% | 100% | 50% | ▼ | 98% | 93% | 97% | 99% | 118% |
| 20240903 | 18,780 | 18,780 | 18,380 | 18,380 | 200 | -220 | 99% | 98% | 200% | ▼▼ | 100% | 98% | 100% | 98% | 116% |
| 20240909 | 18,220 | 18,220 | 18,220 | 18,220 | 200 | -160 | 99% | 100% | 100% | ▼▼▼ | 98% | 102% | 102% | 97% | 115% |
| 20240910 | 18,210 | 18,210 | 17,880 | 17,880 | 200 | -340 | 98% | 98% | 100% | ▼▼▼▼ | 99% | 106% | 106% | 95% | 113% |
| 20240911 | 17,510 | 17,510 | 17,390 | 17,390 | 400 | -490 | 97% | 99% | 200% | ▼▼▼▼▼ | 100% | 103% | 106% | 92% | 110% |
| 20240912 | 17,430 | 17,430 | 17,430 | 17,430 | 100 | 40 | 100% | 100% | 25% | ▲ | 100% | 101% | 104% | 92% | 109% |
| 20240913 | 17,830 | 17,830 | 17,830 | 17,830 | 100 | 400 | 102% | 100% | 100% | ▲▲ | 100% | 96% | 99% | 95% | 111% |
| 20240917 | 18,630 | 18,630 | 18,630 | 18,630 | 200 | 800 | 104% | 100% | 200% | ▲▲▲ | 100% | 100% | 103% | 99% | 113% |
| 20240919 | 18,000 | 18,000 | 18,000 | 18,000 | 200 | -630 | 97% | 100% | 100% | ▼ | 101% | 102% | 104% | 95% | 104% |
| 20240924 | 17,830 | 18,000 | 17,830 | 18,000 | 400 | 0 | 100% | 101% | 200% | -- | 100% | 101% | 103% | 95% | 104% |
| 20240925 | 17,960 | 17,960 | 17,960 | 17,960 | 100 | -40 | 100% | 100% | 25% | ▼ | 100% | 101% | 99% | 95% | 103% |
| 20240926 | 17,960 | 17,960 | 17,960 | 17,960 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 98% | 95% | 103% |
| 20240927 | 18,060 | 18,060 | 17,990 | 18,000 | 400 | 40 | 100% | 100% | 400% | ▲ | 101% | 100% | 0% | 95% | 104% |
| 20241002 | 18,000 | 18,220 | 18,000 | 18,220 | 400 | 220 | 101% | 101% | 100% | ▲▲ | 100% | 102% | 0% | 97% | 105% |
| 20241003 | 18,220 | 18,220 | 18,220 | 18,220 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 103% | 0% | 97% | 105% |
| 20241004 | 18,000 | 18,000 | 18,000 | 18,000 | 200 | -220 | 99% | 100% | 200% | ▼ | 100% | 103% | 0% | 95% | 104% |
| 20241008 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 0% | 95% | 104% |
| 20241010 | 18,010 | 18,010 | 18,000 | 18,000 | 300 | 0 | 100% | 100% | 300% | -- | 99% | 95% | 0% | 95% | 104% |
| 20241011 | 18,780 | 18,780 | 18,440 | 18,510 | 700 | 510 | 103% | 99% | 233% | ▲ | 100% | 95% | 0% | 98% | 106% |
| 20241016 | 18,500 | 18,500 | 18,470 | 18,470 | 200 | -40 | 100% | 100% | 29% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241017 | 18,470 | 18,470 | 18,460 | 18,460 | 200 | -10 | 100% | 100% | 100% | ▼▼ | 98% | 0% | 0% | 99% | 106% |
| 20241018 | 18,120 | 18,120 | 17,750 | 17,760 | 600 | -700 | 96% | 98% | 300% | ▼▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 17,610 | 17,630 | 17,610 | 17,620 | 600 | -140 | 99% | 100% | 100% | ▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-10-11 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-10-04 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-09-27 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-09-20 | 0 | 4,700 | 0 | 4,000 | 0 | 700 |
| 2024-09-13 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-09-06 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-30 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-23 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-16 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-09 | 0 | 5,000 | 0 | 4,300 | 0 | 700 |
| 2024-08-02 | 0 | 5,400 | 0 | 4,500 | 0 | 900 |
| 2024-07-26 | 0 | 5,200 | 0 | 4,500 | 0 | 700 |
| 2024-07-19 | 0 | 5,000 | 0 | 4,500 | 0 | 500 |
| 2024-07-12 | 0 | 5,000 | 0 | 4,500 | 0 | 500 |
| 2024-07-05 | 0 | 5,400 | 0 | 4,500 | 0 | 900 |
| 2024-06-28 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-06-21 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-06-14 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-06-07 | 0 | 5,700 | 0 | 4,400 | 0 | 1,300 |
| 2024-05-31 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-05-24 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-05-17 | 0 | 5,800 | 0 | 4,600 | 0 | 1,200 |
| 2024-05-10 | 0 | 5,900 | 0 | 4,700 | 0 | 1,200 |
| 2024-05-02 | 0 | 5,800 | 0 | 4,700 | 0 | 1,100 |
| 2024-04-26 | 0 | 6,100 | 0 | 4,800 | 0 | 1,300 |
| 2024-04-19 | 0 | 6,400 | 0 | 4,800 | 0 | 1,600 |
| 2024-04-12 | 0 | 6,500 | 0 | 4,800 | 0 | 1,700 |
| 2024-04-05 | 0 | 6,500 | 0 | 4,700 | 0 | 1,800 |
| 2024-03-29 | 0 | 5,800 | 0 | 5,100 | 0 | 700 |
| 2024-03-22 | 0 | 6,000 | 0 | 5,300 | 0 | 700 |
| 2024-03-15 | 0 | 6,200 | 0 | 5,600 | 0 | 600 |
| 2024-03-08 | 0 | 6,400 | 0 | 5,600 | 0 | 800 |
| 2024-03-01 | 0 | 6,800 | 0 | 5,800 | 0 | 1,000 |
| 2024-02-22 | 0 | 6,100 | 0 | 5,500 | 0 | 600 |
| 2024-02-16 | 0 | 6,100 | 0 | 5,500 | 0 | 600 |
| 2024-02-09 | 0 | 5,900 | 0 | 5,100 | 0 | 800 |
| 2024-02-02 | 0 | 6,100 | 0 | 5,200 | 0 | 900 |
| 2024-01-26 | 0 | 6,100 | 0 | 5,100 | 0 | 1,000 |
| 2024-01-19 | 0 | 6,200 | 0 | 5,100 | 0 | 1,100 |
| 2024-01-12 | 0 | 6,300 | 0 | 5,100 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 松本油脂 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 松本油脂 | 2025年3月期通期業績予想及び配当予想に関するお知らせ |
| 20240625 | 15:00 | 松本油脂 | 支配株主等に関する事項について |
| 20240527 | 15:00 | 松本油脂 | 非上場の親会社等の決算情報に関するお知らせ |
| 20240520 | 17:30 | 松本油脂 | 代表取締役及び役員の異動に関するお知らせ |
| 20240325 | 17:30 | 松本油脂 | 人事異動に関するお知らせ |
| 20240214 | 15:00 | 松本油脂 | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 4365 | 1 | 松本油脂製薬株式会社 | 2024-10-22 21:27:54 |
| 4365 | 2 | 2023年3月期通期業績予想の修正に関するお知らせ | 2024-06-18 17:59:11 |
| 4365 | 2 | 2023年3月期 第3四半期決算短信 | 2024-06-18 17:59:10 |
| 4365 | 2 | 2023年3月期 決算短信 | 2024-06-18 17:59:09 |
| 4365 | 2 | 役員の異動に関するお知らせ | 2024-06-18 17:59:08 |
| 4365 | 2 | 当社株式等の大量買付行為への対応策（買収防衛策）の継続に関するお知らせ | 2024-06-18 17:59:07 |
| 4365 | 2 | 組織変更、執行役員制度の導入、人事異動に関するお知らせ | 2024-06-18 17:59:05 |
| 4365 | 2 | 第85期 事業報告書 | 2024-06-18 17:59:04 |
| 4365 | 2 | 2024年3月期通期業績予想及び配当予想に関するお知らせ | 2024-06-18 17:59:03 |
| 4365 | 2 | 2024年3月期 第1四半期決算短信 | 2024-06-18 17:59:02 |