4404--ミヨシ-【食料品】【食用油】製パン、製菓用など業務用
売上高:562360-当期純利益:20770-総資産:624430-時価:16872395----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6201,6331,6121,63278,60019101%101%191%▲▲▲▲101%106%108%97%109%
202503111,6201,6351,6011,63549,5003100%101%63%▲▲▲▲▲102%105%107%97%110%
202503121,6391,6751,6381,669141,50034102%102%286%▲▲▲▲▲▲100%103%103%100%112%
202503131,6791,7041,6681,67581,2006100%100%57%▲▲▲▲▲▲▲101%102%100%100%110%
202503141,6911,7001,6771,70068,70025101%101%85%▲▲▲▲▲▲▲▲101%101%99%100%111%
202503171,7051,7251,7031,71871,00018101%101%103%▲▲▲▲▲▲▲▲▲100%99%97%100%112%
202503181,7221,7231,6991,71767,700-1100%100%95%101%100%96%100%112%
202503191,7201,7441,7141,729103,30012101%101%153%100%102%98%100%111%
202503211,7141,7251,6961,71654,500-1399%100%53%99%102%99%99%110%
202503241,7171,7201,6901,70864,100-8100%99%118%▼▼100%101%100%99%110%
202503251,7101,7181,7051,70732,200-1100%100%50%▼▼▼100%99%100%99%110%
202503261,7081,7121,6951,71220,6005100%100%64%103%99%100%99%110%
202503271,7121,7561,7061,75686,60044103%103%420%▲▲100%96%99%100%113%
202503281,7341,7421,7151,72665,300-3098%100%75%99%96%100%98%111%
202503311,7101,7101,6831,68884,800-3898%99%130%▼▼99%93%101%96%107%
202504011,7031,7151,6841,69047,4002100%99%56%98%93%101%96%107%
202504021,6991,6991,6631,66340,800-2798%98%86%101%98%105%95%105%
202504031,6301,6491,6211,64266,700-2199%101%163%▼▼98%100%106%94%103%
202504041,6161,6201,5351,590202,400-5297%98%303%▼▼▼100%104%109%91%100%
202504081,5801,5931,5491,585119,300-5100%100%59%▼▼▼▼100%105%110%90%100%
202504091,5601,5741,5201,55474,200-3198%100%62%▼▼▼▼▼96%99%102%88%100%
202504101,6571,6601,5961,599117,10045103%96%158%102%104%107%91%103%
202504111,5801,6181,5601,61835,10019101%102%30%▲▲100%103%103%92%104%
202504141,6371,6471,6221,63839,00020101%100%111%▲▲▲100%103%103%93%105%
202504151,6441,6451,6321,63924,2001100%100%62%▲▲▲▲99%104%103%93%105%
202504161,6381,6481,6271,62829,300-1199%99%121%101%105%104%93%105%
202504171,6281,6461,6281,64615,10018101%101%52%102%104%102%94%106%
202504181,6491,6841,6471,68439,50038102%102%262%▲▲101%100%100%96%108%
202504211,6851,7021,6811,70130,10017101%101%76%▲▲▲100%99%99%97%109%
202504221,7011,7171,6931,70336,4002100%100%121%▲▲▲▲100%99%96%97%110%
202504231,7121,7171,7011,71640,60013101%100%112%▲▲▲▲▲98%98%95%98%110%
202504241,7171,7181,6841,68929,000-2798%98%71%100%98%97%96%109%
202504251,6871,6931,6791,67931,300-1099%100%108%▼▼101%100%98%97%108%
202504281,6811,6921,6791,69115,30012101%101%49%100%99%97%99%109%
202504301,6911,6921,6681,68932,100-2100%100%210%99%101%98%98%109%
202505011,6801,6801,6591,65932,700-3098%99%102%▼▼99%101%99%97%107%
202505021,6691,6741,6411,65033,500-999%99%102%▼▼▼101%98%99%96%106%
202505071,6631,6801,6571,67621,70026102%101%65%100%96%99%98%108%
202505081,6791,6791,6511,67329,900-3100%100%138%100%97%98%97%108%
202505091,6831,6921,6791,68923,00016101%100%77%96%97%98%98%109%
202505121,6931,7121,6151,630134,600-5997%96%585%99%100%101%95%102%
202505131,6301,6301,6051,61560,500-1599%99%45%▼▼100%101%102%94%100%
202505141,6141,6321,6011,61734,8002100%100%58%100%101%102%94%100%
202505151,6291,6381,6121,63775,60020101%100%217%▲▲100%100%101%95%101%
202505161,6311,6321,6181,62417,300-1399%100%23%100%100%102%95%101%
202505191,6181,6221,6111,61131,200-1399%100%180%▼▼101%100%101%94%100%
202505201,6191,6371,6171,63335,70022101%101%114%100%99%100%95%101%
202505211,6341,6491,6321,63931,3006100%100%88%▲▲99%99%100%96%102%
202505221,6351,6441,6201,62127,600-1899%99%88%100%100%101%94%101%
202505231,6241,6311,6111,62442,0003100%100%152%100%101%0%95%101%
202505261,6241,6291,6181,62215,400-2100%100%37%100%102%0%96%101%
202505271,6221,6251,6181,62221,1000100%100%137%--100%102%0%96%101%
202505281,6271,6291,6211,62115,000-1100%100%71%100%101%0%96%101%
202505291,6211,6281,6201,62517,2004100%100%115%101%101%0%96%101%
202505301,6261,6451,6241,64034,90015101%101%203%▲▲101%100%0%97%102%
202506021,6401,6541,6401,65423,00014101%101%66%▲▲▲99%99%0%98%103%
202506031,6541,6541,6371,63720,900-1799%99%91%100%0%0%97%102%
202506041,6371,6491,6371,64018,7003100%100%89%100%0%0%97%102%
202506051,6431,6451,6311,64024,7000100%100%132%--100%0%0%97%102%
202506061,6401,6431,6351,63710,100-3100%100%41%%%%99%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-305,200128,300055,5005,20072,800
2025-05-234,100127,900055,7004,10072,200
2025-05-163,000129,600054,8003,00074,800
2025-05-096,200111,000059,2006,20051,800
2025-05-026,400113,500060,2006,40053,300
2025-04-255,500116,400062,1005,50054,300
2025-04-186,300116,100060,3006,30055,800
2025-04-112,000119,300058,8002,00060,500
2025-04-043,100135,600067,9003,10067,700
2025-03-287,100155,100076,7007,10078,400
2025-03-217,300173,200084,0007,30089,200
2025-03-147,000191,100086,1007,000105,000
2025-03-074,900258,5000138,2004,900120,300
2025-02-285,700309,7000150,7005,700159,000
2025-02-216,500381,8000202,0006,500179,800
2025-02-1410,200457,6000247,40010,200210,200
2025-02-0711,300422,9000208,60011,300214,300
2025-01-3111,300399,4000191,80011,300207,600
2025-01-2417,000393,2000190,40017,000202,800
2025-01-1720,400384,1000191,90020,400192,200
2025-01-1025,800355,8000188,30025,800167,500
2024-12-2735,300303,0005,000146,60030,300156,400
2024-12-2047,700261,70023,900110,40023,800151,300
2024-12-1332,200355,00017,300208,20014,900146,800
2024-12-0619,600379,3009,600200,50010,000178,800
2024-11-298,000307,7005,000152,0003,000155,700
2024-11-223,600318,1000142,6003,600175,500
2024-11-154,800307,2000143,8004,800163,400
2024-11-0811,000323,7000143,30011,000180,400
2024-11-0110,200302,4000116,10010,200186,300
2024-10-253,400268,400093,8003,400174,600
2024-10-184,200255,500084,8004,200170,700
2024-10-114,000246,300086,1004,000160,200
2024-10-044,200269,0000101,8004,200167,200
2024-09-274,800276,4000102,8004,800173,600
2024-09-206,100284,9000103,2006,100181,700
2024-09-133,900302,6000110,6003,900192,000
2024-09-063,600303,5000108,2003,600195,300
2024-08-304,000285,6000107,0004,000178,600
2024-08-235,400347,4000176,2005,400171,200
2024-08-163,400334,5000173,3003,400161,200
2024-08-093,300313,4000160,0003,300153,400
2024-08-022,900259,1000126,5002,900132,600
2024-07-265,800264,0000134,9005,800129,100
2024-07-197,900276,2000146,8007,900129,400
2024-07-128,600588,1000183,7008,600404,400
2024-07-0511,700588,6000189,10011,700399,500
2024-06-2812,800569,9000164,30012,800405,600
2024-06-212,800540,7000163,8002,800376,900
2024-06-143,500520,4000161,5003,500358,900
2024-06-073,300516,6000161,8003,300354,800
2024-05-312,700515,9000164,8002,700351,100
2024-05-243,000520,1000168,1003,000352,000
2024-05-174,500518,8000168,9004,500349,900
2024-05-1014,800252,1000164,30014,80087,800
2024-05-021,400187,8000158,8001,40029,000
2024-04-261,500193,6000161,7001,50031,900
2024-04-191,300193,7000161,2001,30032,500
2024-04-123,300165,9000132,5003,30033,400
2024-04-053,700174,5000129,2003,70045,300
2024-03-294,100166,2000123,1004,10043,100
2024-03-222,400134,300093,7002,40040,600
2024-03-153,000127,000088,2003,00038,800
2024-03-085,700117,900078,2005,70039,700
2024-03-014,500111,100071,6004,50039,500
2024-02-223,200126,800088,3003,20038,500
2024-02-162,100135,500096,2002,10039,300
2024-02-092,600191,000081,5002,600109,500
2024-02-022,300193,900096,7002,30097,200
2024-01-262,100199,700090,0002,100109,700
2024-01-193,900152,600088,5003,90064,100
2024-01-1210,700154,700090,60010,70064,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.24,8000.24%-26,8841,2491,2521,2411,24871,600
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.51,6840.50%19,2841,2451,2611,2451,25914,400

TDnet更新情報

報告日strtime銘柄タイトル
2025051211:50ミヨシ油脂 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025042416:00ミヨシ油脂 登記上の本店所在地の変更に関するお知らせ
2025022114:45ミヨシ油脂 監査役の異動に関するお知らせ
2025021011:50ミヨシ油脂 2024年12月期 決算短信〔日本基準〕(連結)
2025021011:50ミヨシ油脂 第二次中期経営計画策定のお知らせ
2024110511:50ミヨシ油脂 配当予想の修正に関するお知らせ
2024110511:50ミヨシ油脂 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024080511:50ミヨシ油脂 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024062716:00ミヨシ油脂 固定資産の取得に関するお知らせ
2024062716:00ミヨシ油脂 (開示事項の変更)「固定資産の譲渡及び特別利益の計上に関するお知らせ」の一部変更に関するお知らせ
2024062416:30ミヨシ油脂 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
2024062416:30ミヨシ油脂 2024年12月期第2四半期連結累計期間の業績予想及び通期連結業績予想の修正に関するお知らせ
2024050911:50ミヨシ油脂 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024021311:50ミヨシ油脂 配当予想の修正に関するお知らせ
2024021311:50ミヨシ油脂 2023年12月期 決算短信〔日本基準〕(連結)
2024021311:50ミヨシ油脂 業績連動型株式報酬制度の継続に関するお知らせ
2024021311:50ミヨシ油脂 中期経営計画(2022年度~2024年度)数値目標の修正に関するお知らせ(続報)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3FE3502024-07-29 10:28ミヨシ油脂株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報