| 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 | 1,658 | 1,662 | 1,640 | 1,640 | 24,600 | -13 | 99% | 99% | 100% | ▼ | 98% | 99% | 97% | 99% | 110% |
| 20240925 | 1,640 | 1,647 | 1,615 | 1,615 | 8,900 | -25 | 98% | 98% | 36% | ▼▼ | 101% | 100% | 98% | 98% | 108% |
| 20240926 | 1,628 | 1,640 | 1,611 | 1,637 | 19,500 | 22 | 101% | 101% | 219% | ▲ | 100% | 98% | 97% | 99% | 109% |
| 20240927 | 1,639 | 1,647 | 1,626 | 1,642 | 14,800 | 5 | 100% | 100% | 76% | ▲▲ | 100% | 100% | 100% | 99% | 110% |
| 20240930 | 1,600 | 1,639 | 1,600 | 1,606 | 43,900 | -36 | 98% | 100% | 297% | ▼ | 101% | 100% | 99% | 97% | 107% |
| 20241001 | 1,610 | 1,641 | 1,610 | 1,628 | 18,500 | 22 | 101% | 101% | 42% | ▲ | 99% | 100% | 98% | 98% | 109% |
| 20241002 | 1,618 | 1,633 | 1,602 | 1,606 | 20,900 | -22 | 99% | 99% | 113% | ▼ | 99% | 99% | 99% | 97% | 107% |
| 20241003 | 1,606 | 1,622 | 1,573 | 1,582 | 32,300 | -24 | 99% | 99% | 155% | ▼▼ | 101% | 99% | 100% | 96% | 106% |
| 20241004 | 1,586 | 1,612 | 1,582 | 1,594 | 22,500 | 12 | 101% | 101% | 70% | ▲ | 99% | 96% | 95% | 96% | 106% |
| 20241007 | 1,630 | 1,630 | 1,600 | 1,618 | 32,600 | 24 | 102% | 99% | 145% | ▲▲ | 99% | 99% | 96% | 98% | 108% |
| 20241008 | 1,605 | 1,616 | 1,593 | 1,593 | 18,300 | -25 | 98% | 99% | 56% | ▼ | 98% | 100% | 95% | 96% | 106% |
| 20241009 | 1,594 | 1,600 | 1,550 | 1,569 | 54,600 | -24 | 98% | 98% | 298% | ▼▼ | 100% | 101% | 93% | 95% | 105% |
| 20241010 | 1,569 | 1,574 | 1,549 | 1,562 | 26,100 | -7 | 100% | 100% | 48% | ▼▼▼ | 100% | 101% | 94% | 94% | 104% |
| 20241011 | 1,562 | 1,575 | 1,556 | 1,569 | 10,600 | 7 | 100% | 100% | 41% | ▲ | 100% | 101% | 93% | 95% | 102% |
| 20241015 | 1,576 | 1,600 | 1,575 | 1,581 | 23,800 | 12 | 101% | 100% | 225% | ▲▲ | 102% | 101% | 94% | 96% | 101% |
| 20241016 | 1,568 | 1,598 | 1,565 | 1,592 | 23,800 | 11 | 101% | 102% | 100% | ▲▲▲ | 100% | 98% | 93% | 96% | 102% |
| 20241017 | 1,587 | 1,587 | 1,571 | 1,580 | 16,600 | -12 | 99% | 100% | 70% | ▼ | 99% | 97% | 93% | 96% | 101% |
| 20241018 | 1,580 | 1,586 | 1,550 | 1,560 | 32,600 | -20 | 99% | 99% | 196% | ▼▼ | 100% | 96% | 93% | 94% | 100% |
| 20241021 | 1,578 | 1,592 | 1,565 | 1,585 | 44,700 | 25 | 102% | 100% | 137% | ▲ | 98% | 93% | 93% | 96% | 102% |
| 20241022 | 1,584 | 1,595 | 1,540 | 1,550 | 81,900 | -35 | 98% | 98% | 183% | ▼ | 100% | 94% | 95% | 94% | 100% |
| 20241023 | 1,541 | 1,588 | 1,538 | 1,539 | 52,300 | -11 | 99% | 100% | 64% | ▼▼ | 99% | 95% | 96% | 94% | 100% |
| 20241024 | 1,528 | 1,528 | 1,494 | 1,516 | 91,000 | -23 | 99% | 99% | 174% | ▼▼▼ | 97% | 95% | 97% | 92% | 100% |
| 20241025 | 1,516 | 1,528 | 1,450 | 1,467 | 75,000 | -49 | 97% | 97% | 82% | ▼▼▼▼ | 98% | 98% | 100% | 89% | 100% |
| 20241028 | 1,471 | 1,492 | 1,432 | 1,438 | 119,900 | -29 | 98% | 98% | 160% | ▼▼▼▼▼ | 100% | 99% | 102% | 88% | 100% |
| 20241029 | 1,447 | 1,467 | 1,438 | 1,445 | 101,400 | 7 | 100% | 100% | 85% | ▲ | 99% | 99% | 102% | 89% | 100% |
| 20241030 | 1,444 | 1,447 | 1,416 | 1,423 | 146,300 | -22 | 98% | 99% | 144% | ▼ | 102% | 102% | 104% | 88% | 100% |
| 20241031 | 1,423 | 1,448 | 1,410 | 1,445 | 74,800 | 22 | 102% | 102% | 51% | ▲ | 100% | 101% | 104% | 89% | 102% |
| 20241101 | 1,427 | 1,439 | 1,422 | 1,426 | 66,700 | -19 | 99% | 100% | 89% | ▼ | 96% | 101% | 110% | 88% | 100% |
| 20241105 | 1,456 | 1,475 | 1,319 | 1,392 | 729,100 | -34 | 98% | 96% | 1093% | ▼▼ | 101% | 104% | 116% | 86% | 100% |
| 20241106 | 1,405 | 1,425 | 1,392 | 1,423 | 120,500 | 31 | 102% | 101% | 17% | ▲ | 101% | 101% | 113% | 89% | 102% |
| 20241107 | 1,438 | 1,455 | 1,429 | 1,447 | 83,100 | 24 | 102% | 101% | 69% | ▲▲ | 99% | 100% | 112% | 91% | 104% |
| 20241108 | 1,455 | 1,467 | 1,430 | 1,442 | 75,200 | -5 | 100% | 99% | 90% | ▼ | 101% | 99% | 112% | 91% | 104% |
| 20241111 | 1,455 | 1,471 | 1,455 | 1,468 | 64,400 | 26 | 102% | 101% | 86% | ▲ | 98% | 97% | 110% | 92% | 105% |
| 20241112 | 1,479 | 1,479 | 1,444 | 1,452 | 67,700 | -16 | 99% | 98% | 105% | ▼ | 100% | 99% | 112% | 91% | 104% |
| 20241113 | 1,451 | 1,460 | 1,447 | 1,449 | 28,500 | -3 | 100% | 100% | 42% | ▼▼ | 98% | 99% | 112% | 91% | 104% |
| 20241114 | 1,451 | 1,459 | 1,427 | 1,427 | 58,300 | -22 | 98% | 98% | 205% | ▼▼▼ | 101% | 101% | 114% | 90% | 103% |
| 20241115 | 1,430 | 1,443 | 1,427 | 1,439 | 39,100 | 12 | 101% | 101% | 67% | ▲ | 101% | 101% | 114% | 91% | 103% |
| 20241118 | 1,432 | 1,450 | 1,425 | 1,442 | 46,200 | 3 | 100% | 101% | 118% | ▲▲ | 99% | 102% | 113% | 91% | 104% |
| 20241119 | 1,449 | 1,449 | 1,425 | 1,436 | 76,200 | -6 | 100% | 99% | 165% | ▼ | 100% | 103% | 113% | 93% | 103% |
| 20241120 | 1,438 | 1,452 | 1,420 | 1,443 | 77,800 | 7 | 100% | 100% | 102% | ▲ | 100% | 102% | 112% | 94% | 104% |
| 20241121 | 1,443 | 1,450 | 1,437 | 1,448 | 50,400 | 5 | 100% | 100% | 65% | ▲▲ | 100% | 100% | 112% | 96% | 104% |
| 20241122 | 1,452 | 1,459 | 1,445 | 1,448 | 39,900 | 0 | 100% | 100% | 79% | -- | 102% | 100% | 112% | 99% | 104% |
| 20241125 | 1,450 | 1,472 | 1,449 | 1,472 | 52,600 | 24 | 102% | 102% | 132% | ▲ | 100% | 108% | 110% | 100% | 106% |
| 20241126 | 1,476 | 1,480 | 1,450 | 1,479 | 89,200 | 7 | 100% | 100% | 170% | ▲▲ | 97% | 110% | 110% | 100% | 106% |
| 20241127 | 1,479 | 1,479 | 1,419 | 1,437 | 206,400 | -42 | 97% | 97% | 231% | ▼ | 102% | 114% | 113% | 97% | 103% |
| 20241128 | 1,429 | 1,464 | 1,418 | 1,451 | 80,800 | 14 | 101% | 102% | 39% | ▲ | 100% | 110% | 112% | 98% | 104% |
| 20241129 | 1,452 | 1,458 | 1,444 | 1,451 | 66,100 | 0 | 100% | 100% | 82% | -- | 103% | 101% | 104% | 98% | 104% |
| 20241202 | 1,551 | 1,605 | 1,540 | 1,600 | 462,400 | 149 | 110% | 103% | 700% | ▲ | 103% | 101% | 99% | 100% | 115% |
| 20241203 | 1,590 | 1,640 | 1,587 | 1,631 | 169,800 | 31 | 102% | 103% | 37% | ▲▲ | 98% | 98% | 96% | 100% | 115% |
| 20241204 | 1,631 | 1,638 | 1,601 | 1,601 | 87,200 | -30 | 98% | 98% | 51% | ▼ | 97% | 100% | 97% | 98% | 112% |
| 20241205 | 1,604 | 1,614 | 1,544 | 1,560 | 198,200 | -41 | 97% | 97% | 227% | ▼▼ | 100% | 103% | 98% | 96% | 109% |
| 20241206 | 1,561 | 1,578 | 1,558 | 1,567 | 92,300 | 7 | 100% | 100% | 47% | ▲ | 102% | 102% | 0% | 96% | 110% |
| 20241209 | 1,575 | 1,615 | 1,554 | 1,605 | 122,400 | 38 | 102% | 102% | 133% | ▲▲ | 100% | 101% | 0% | 98% | 112% |
| 20241210 | 1,604 | 1,605 | 1,588 | 1,596 | 59,800 | -9 | 99% | 100% | 49% | ▼ | 100% | 101% | 0% | 98% | 112% |
| 20241211 | 1,606 | 1,622 | 1,599 | 1,609 | 51,100 | 13 | 101% | 100% | 85% | ▲ | 98% | 97% | 0% | 99% | 113% |
| 20241212 | 1,627 | 1,627 | 1,598 | 1,602 | 55,400 | -7 | 100% | 98% | 108% | ▼ | 100% | 98% | 0% | 98% | 112% |
| 20241213 | 1,600 | 1,614 | 1,596 | 1,597 | 45,900 | -5 | 100% | 100% | 83% | ▼▼ | 101% | 97% | 0% | 98% | 111% |
| 20241216 | 1,605 | 1,626 | 1,602 | 1,620 | 77,900 | 23 | 101% | 101% | 170% | ▲ | 98% | 96% | 0% | 99% | 113% |
| 20241217 | 1,605 | 1,610 | 1,569 | 1,576 | 209,500 | -44 | 97% | 98% | 269% | ▼ | 99% | 0% | 0% | 97% | 110% |
| 20241218 | 1,576 | 1,588 | 1,565 | 1,565 | 120,200 | -11 | 99% | 99% | 57% | ▼▼ | 101% | 0% | 0% | 96% | 109% |
| 20241219 | 1,550 | 1,559 | 1,535 | 1,559 | 145,400 | -6 | 100% | 101% | 121% | ▼▼▼ | 98% | 0% | 0% | 96% | 108% |
| 20241220 | 1,561 | 1,569 | 1,530 | 1,535 | 140,400 | -24 | 98% | 98% | 97% | ▼▼▼▼ | % | % | % | 94% | 107% |
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 | 32,200 | 355,000 | 17,300 | 208,200 | 14,900 | 146,800 |
| 2024-12-06 | 19,600 | 379,300 | 9,600 | 200,500 | 10,000 | 178,800 |
| 2024-11-29 | 8,000 | 307,700 | 5,000 | 152,000 | 3,000 | 155,700 |
| 2024-11-22 | 3,600 | 318,100 | 0 | 142,600 | 3,600 | 175,500 |
| 2024-11-15 | 4,800 | 307,200 | 0 | 143,800 | 4,800 | 163,400 |
| 2024-11-08 | 11,000 | 323,700 | 0 | 143,300 | 11,000 | 180,400 |
| 2024-11-01 | 10,200 | 302,400 | 0 | 116,100 | 10,200 | 186,300 |
| 2024-10-25 | 3,400 | 268,400 | 0 | 93,800 | 3,400 | 174,600 |
| 2024-10-18 | 4,200 | 255,500 | 0 | 84,800 | 4,200 | 170,700 |
| 2024-10-11 | 4,000 | 246,300 | 0 | 86,100 | 4,000 | 160,200 |
| 2024-10-04 | 4,200 | 269,000 | 0 | 101,800 | 4,200 | 167,200 |
| 2024-09-27 | 4,800 | 276,400 | 0 | 102,800 | 4,800 | 173,600 |
| 2024-09-20 | 6,100 | 284,900 | 0 | 103,200 | 6,100 | 181,700 |
| 2024-09-13 | 3,900 | 302,600 | 0 | 110,600 | 3,900 | 192,000 |
| 2024-09-06 | 3,600 | 303,500 | 0 | 108,200 | 3,600 | 195,300 |
| 2024-08-30 | 4,000 | 285,600 | 0 | 107,000 | 4,000 | 178,600 |
| 2024-08-23 | 5,400 | 347,400 | 0 | 176,200 | 5,400 | 171,200 |
| 2024-08-16 | 3,400 | 334,500 | 0 | 173,300 | 3,400 | 161,200 |
| 2024-08-09 | 3,300 | 313,400 | 0 | 160,000 | 3,300 | 153,400 |
| 2024-08-02 | 2,900 | 259,100 | 0 | 126,500 | 2,900 | 132,600 |
| 2024-07-26 | 5,800 | 264,000 | 0 | 134,900 | 5,800 | 129,100 |
| 2024-07-19 | 7,900 | 276,200 | 0 | 146,800 | 7,900 | 129,400 |
| 2024-07-12 | 8,600 | 588,100 | 0 | 183,700 | 8,600 | 404,400 |
| 2024-07-05 | 11,700 | 588,600 | 0 | 189,100 | 11,700 | 399,500 |
| 2024-06-28 | 12,800 | 569,900 | 0 | 164,300 | 12,800 | 405,600 |
| 2024-06-21 | 2,800 | 540,700 | 0 | 163,800 | 2,800 | 376,900 |
| 2024-06-14 | 3,500 | 520,400 | 0 | 161,500 | 3,500 | 358,900 |
| 2024-06-07 | 3,300 | 516,600 | 0 | 161,800 | 3,300 | 354,800 |
| 2024-05-31 | 2,700 | 515,900 | 0 | 164,800 | 2,700 | 351,100 |
| 2024-05-24 | 3,000 | 520,100 | 0 | 168,100 | 3,000 | 352,000 |
| 2024-05-17 | 4,500 | 518,800 | 0 | 168,900 | 4,500 | 349,900 |
| 2024-05-10 | 14,800 | 252,100 | 0 | 164,300 | 14,800 | 87,800 |
| 2024-05-02 | 1,400 | 187,800 | 0 | 158,800 | 1,400 | 29,000 |
| 2024-04-26 | 1,500 | 193,600 | 0 | 161,700 | 1,500 | 31,900 |
| 2024-04-19 | 1,300 | 193,700 | 0 | 161,200 | 1,300 | 32,500 |
| 2024-04-12 | 3,300 | 165,900 | 0 | 132,500 | 3,300 | 33,400 |
| 2024-04-05 | 3,700 | 174,500 | 0 | 129,200 | 3,700 | 45,300 |
| 2024-03-29 | 4,100 | 166,200 | 0 | 123,100 | 4,100 | 43,100 |
| 2024-03-22 | 2,400 | 134,300 | 0 | 93,700 | 2,400 | 40,600 |
| 2024-03-15 | 3,000 | 127,000 | 0 | 88,200 | 3,000 | 38,800 |
| 2024-03-08 | 5,700 | 117,900 | 0 | 78,200 | 5,700 | 39,700 |
| 2024-03-01 | 4,500 | 111,100 | 0 | 71,600 | 4,500 | 39,500 |
| 2024-02-22 | 3,200 | 126,800 | 0 | 88,300 | 3,200 | 38,500 |
| 2024-02-16 | 2,100 | 135,500 | 0 | 96,200 | 2,100 | 39,300 |
| 2024-02-09 | 2,600 | 191,000 | 0 | 81,500 | 2,600 | 109,500 |
| 2024-02-02 | 2,300 | 193,900 | 0 | 96,700 | 2,300 | 97,200 |
| 2024-01-26 | 2,100 | 199,700 | 0 | 90,000 | 2,100 | 109,700 |
| 2024-01-19 | 3,900 | 152,600 | 0 | 88,500 | 3,900 | 64,100 |
| 2024-01-12 | 10,700 | 154,700 | 0 | 90,600 | 10,700 | 64,100 |
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. | 24,800 | 0.24% | ▼ | -26,884 | 1,249 | 1,252 | 1,241 | 1,248 | 71,600 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 51,684 | 0.50% | ▲ | 19,284 | 1,245 | 1,261 | 1,245 | 1,259 | 14,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 11:50 | ミヨシ油脂 | 配当予想の修正に関するお知らせ |
| 20241105 | 11:50 | 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) |
| 20240805 | 11:50 | 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) |
| 20240627 | 16:00 | ミヨシ油脂 | 固定資産の取得に関するお知らせ |
| 20240627 | 16:00 | 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 |
| 20240624 | 16:30 | 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 |
| 20240624 | 16:30 | 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 |
| 20240509 | 11:50 | 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) |
| 20240213 | 11:50 | ミヨシ油脂 | 配当予想の修正に関するお知らせ |
| 20240213 | 11:50 | ミヨシ油脂 | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240213 | 11:50 | 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 |
| 20240213 | 11:50 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FE | 350 | 2024-07-29 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
| code | cate | site_title | modified |
|---|---|---|---|
| 4404 | 1 | ミヨシ油脂株式会社 | 2024-12-21 19:27:24 |
| 4404 | 2 | 電子公告 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:56 |
| 4404 | 2 | コーポレート・ガバナンス IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:54 |
| 4404 | 2 | 内部統制システム IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:53 |
| 4404 | 2 | 有価証券報告書 IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:52 |
| 4404 | 2 | 決算短信・四半期情報 IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:51 |
| 4404 | 2 | 業績ハイライト 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:50 |
| 4404 | 2 | 事業報告書 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:49 |
| 4404 | 2 | 招集ご通知 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:48 |
| 4404 | 2 | 中期経営計画 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:46 |