| 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 | 386 | 386 | 381 | 385 | 110,100 | 0 | 100% | 100% | 340% | -- | 99% | 101% | 104% | 100% | 108% |
| 20250311 | 385 | 386 | 382 | 383 | 20,500 | -2 | 99% | 99% | 19% | ▼ | 100% | 102% | 104% | 99% | 108% |
| 20250312 | 386 | 386 | 383 | 386 | 21,200 | 3 | 101% | 100% | 103% | ▲ | 99% | 103% | 99% | 100% | 107% |
| 20250313 | 386 | 387 | 383 | 383 | 23,100 | -3 | 99% | 99% | 109% | ▼ | 100% | 104% | 101% | 99% | 106% |
| 20250314 | 384 | 386 | 383 | 385 | 10,200 | 2 | 101% | 100% | 44% | ▲ | 101% | 104% | 101% | 100% | 106% |
| 20250317 | 386 | 390 | 386 | 390 | 47,700 | 5 | 101% | 101% | 468% | ▲▲ | 101% | 103% | 100% | 100% | 107% |
| 20250318 | 390 | 395 | 389 | 395 | 22,200 | 5 | 101% | 101% | 47% | ▲▲▲ | 100% | 100% | 98% | 100% | 109% |
| 20250319 | 398 | 399 | 395 | 398 | 30,300 | 3 | 101% | 100% | 136% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 109% |
| 20250321 | 400 | 400 | 398 | 399 | 36,400 | 1 | 100% | 100% | 120% | ▲▲▲▲▲ | 100% | 100% | 97% | 100% | 110% |
| 20250324 | 401 | 402 | 398 | 400 | 31,800 | 1 | 100% | 100% | 87% | ▲▲▲▲▲▲ | 99% | 96% | 98% | 100% | 110% |
| 20250325 | 400 | 401 | 394 | 394 | 46,300 | -6 | 99% | 99% | 146% | ▼ | 100% | 96% | 98% | 99% | 108% |
| 20250326 | 397 | 399 | 396 | 397 | 23,600 | 3 | 101% | 100% | 51% | ▲ | 101% | 96% | 98% | 99% | 109% |
| 20250327 | 397 | 401 | 397 | 401 | 87,800 | 4 | 101% | 101% | 372% | ▲▲ | 100% | 99% | 103% | 100% | 109% |
| 20250328 | 383 | 388 | 379 | 382 | 47,900 | -19 | 95% | 100% | 55% | ▼ | 100% | 98% | 103% | 95% | 104% |
| 20250331 | 382 | 385 | 379 | 383 | 19,800 | 1 | 100% | 100% | 41% | ▲ | 99% | 97% | 104% | 96% | 102% |
| 20250401 | 382 | 386 | 380 | 380 | 10,300 | -3 | 99% | 99% | 52% | ▼ | 99% | 98% | 104% | 95% | 101% |
| 20250402 | 381 | 381 | 379 | 379 | 11,200 | -1 | 100% | 99% | 109% | ▼▼ | 99% | 101% | 105% | 95% | 100% |
| 20250403 | 379 | 380 | 376 | 376 | 10,200 | -3 | 99% | 99% | 91% | ▼▼▼ | 99% | 102% | 106% | 94% | 100% |
| 20250404 | 375 | 376 | 371 | 372 | 16,700 | -4 | 99% | 99% | 164% | ▼▼▼▼ | 103% | 108% | 111% | 93% | 100% |
| 20250408 | 360 | 371 | 357 | 371 | 21,600 | -1 | 100% | 103% | 129% | ▼▼▼▼▼ | 101% | 105% | 108% | 93% | 100% |
| 20250409 | 370 | 374 | 365 | 374 | 6,300 | 3 | 101% | 101% | 29% | ▲ | 100% | 102% | 104% | 93% | 101% |
| 20250410 | 382 | 383 | 376 | 383 | 11,700 | 9 | 102% | 100% | 186% | ▲▲ | 101% | 102% | 104% | 96% | 103% |
| 20250411 | 381 | 383 | 376 | 383 | 9,700 | 0 | 100% | 101% | 83% | -- | 101% | 102% | 104% | 96% | 103% |
| 20250414 | 384 | 387 | 381 | 387 | 10,200 | 4 | 101% | 101% | 105% | ▲ | 100% | 100% | 103% | 97% | 104% |
| 20250415 | 388 | 390 | 385 | 389 | 18,700 | 2 | 101% | 100% | 183% | ▲▲ | 99% | 99% | 101% | 97% | 105% |
| 20250416 | 389 | 389 | 385 | 387 | 7,200 | -2 | 99% | 99% | 39% | ▼ | 101% | 101% | 102% | 97% | 104% |
| 20250417 | 386 | 390 | 385 | 390 | 6,300 | 3 | 101% | 101% | 88% | ▲ | 99% | 100% | 101% | 97% | 105% |
| 20250418 | 390 | 390 | 387 | 388 | 15,000 | -2 | 99% | 99% | 238% | ▼ | 100% | 102% | 101% | 97% | 105% |
| 20250421 | 387 | 389 | 387 | 387 | 6,500 | -1 | 100% | 100% | 43% | ▼▼ | 98% | 102% | 101% | 97% | 104% |
| 20250422 | 389 | 400 | 381 | 382 | 133,600 | -5 | 99% | 98% | 2055% | ▼▼▼ | 101% | 103% | 100% | 95% | 103% |
| 20250423 | 385 | 389 | 384 | 389 | 13,300 | 7 | 102% | 101% | 10% | ▲ | 100% | 102% | 99% | 97% | 105% |
| 20250424 | 390 | 391 | 386 | 391 | 5,300 | 2 | 101% | 100% | 40% | ▲▲ | 100% | 99% | 97% | 98% | 105% |
| 20250425 | 395 | 395 | 389 | 395 | 22,500 | 4 | 101% | 100% | 425% | ▲▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20250428 | 394 | 395 | 391 | 395 | 8,300 | 0 | 100% | 100% | 37% | -- | 101% | 99% | 98% | 100% | 106% |
| 20250430 | 394 | 398 | 392 | 398 | 14,300 | 3 | 101% | 101% | 172% | ▲ | 99% | 99% | 98% | 100% | 107% |
| 20250501 | 395 | 395 | 389 | 392 | 21,000 | -6 | 98% | 99% | 147% | ▼ | 99% | 99% | 98% | 98% | 106% |
| 20250502 | 394 | 394 | 391 | 391 | 6,900 | -1 | 100% | 99% | 33% | ▼▼ | 100% | 98% | 99% | 98% | 105% |
| 20250507 | 391 | 391 | 389 | 391 | 6,000 | 0 | 100% | 100% | 87% | -- | 100% | 98% | 101% | 98% | 105% |
| 20250508 | 390 | 391 | 387 | 390 | 4,600 | -1 | 100% | 100% | 77% | ▼ | 101% | 98% | 101% | 98% | 105% |
| 20250509 | 390 | 392 | 387 | 392 | 11,000 | 2 | 101% | 101% | 239% | ▲ | 99% | 99% | 103% | 98% | 105% |
| 20250512 | 384 | 386 | 379 | 381 | 38,700 | -11 | 97% | 99% | 352% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20250513 | 383 | 383 | 381 | 382 | 4,600 | 1 | 100% | 100% | 12% | ▲ | 101% | 101% | 104% | 96% | 100% |
| 20250514 | 381 | 383 | 381 | 383 | 4,700 | 1 | 100% | 101% | 102% | ▲▲ | 100% | 101% | 103% | 96% | 101% |
| 20250515 | 383 | 383 | 380 | 382 | 2,600 | -1 | 100% | 100% | 55% | ▼ | 100% | 101% | 104% | 96% | 100% |
| 20250516 | 380 | 381 | 379 | 381 | 46,500 | -1 | 100% | 100% | 1788% | ▼▼ | 100% | 98% | 103% | 96% | 100% |
| 20250519 | 382 | 383 | 381 | 383 | 9,800 | 2 | 101% | 100% | 21% | ▲ | 100% | 98% | 103% | 96% | 101% |
| 20250520 | 384 | 385 | 383 | 385 | 14,400 | 2 | 101% | 100% | 147% | ▲▲ | 99% | 99% | 103% | 97% | 101% |
| 20250521 | 385 | 398 | 375 | 382 | 90,700 | -3 | 99% | 99% | 630% | ▼ | 97% | 100% | 103% | 96% | 100% |
| 20250522 | 382 | 385 | 366 | 369 | 52,300 | -13 | 97% | 97% | 58% | ▼▼ | 99% | 102% | 105% | 93% | 100% |
| 20250523 | 377 | 377 | 373 | 374 | 18,500 | 5 | 101% | 99% | 35% | ▲ | 99% | 102% | 0% | 94% | 101% |
| 20250526 | 378 | 380 | 376 | 376 | 7,800 | 2 | 101% | 99% | 42% | ▲▲ | 100% | 101% | 0% | 94% | 102% |
| 20250527 | 382 | 383 | 378 | 383 | 15,700 | 7 | 102% | 100% | 201% | ▲▲▲ | 99% | 100% | 0% | 96% | 104% |
| 20250528 | 388 | 388 | 383 | 383 | 11,400 | 0 | 100% | 99% | 73% | -- | 99% | 101% | 0% | 96% | 104% |
| 20250529 | 387 | 389 | 384 | 384 | 6,200 | 1 | 100% | 99% | 54% | ▲ | 101% | 102% | 0% | 96% | 104% |
| 20250530 | 384 | 388 | 384 | 386 | 7,000 | 2 | 101% | 101% | 113% | ▲▲ | 100% | 102% | 0% | 98% | 105% |
| 20250602 | 386 | 387 | 385 | 387 | 19,400 | 1 | 100% | 100% | 277% | ▲▲▲ | 101% | 102% | 0% | 99% | 105% |
| 20250603 | 386 | 390 | 386 | 389 | 5,200 | 2 | 101% | 101% | 27% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20250604 | 393 | 393 | 390 | 392 | 5,500 | 3 | 101% | 100% | 106% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20250605 | 393 | 393 | 391 | 391 | 4,900 | -1 | 100% | 99% | 89% | ▼ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 390 | 395 | 390 | 395 | 12,500 | 4 | 101% | 101% | 255% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5,100 | 25,900 | 0 | 17,100 | 5,100 | 8,800 |
| 2025-05-23 | 5,900 | 27,600 | 0 | 18,800 | 5,900 | 8,800 |
| 2025-05-16 | 2,400 | 30,500 | 0 | 21,700 | 2,400 | 8,800 |
| 2025-05-09 | 4,100 | 31,700 | 0 | 19,300 | 4,100 | 12,400 |
| 2025-05-02 | 4,300 | 31,300 | 0 | 19,900 | 4,300 | 11,400 |
| 2025-04-25 | 6,300 | 38,300 | 0 | 18,800 | 6,300 | 19,500 |
| 2025-04-18 | 6,300 | 32,400 | 0 | 16,300 | 6,300 | 16,100 |
| 2025-04-11 | 3,700 | 27,600 | 0 | 19,800 | 3,700 | 7,800 |
| 2025-04-04 | 11,200 | 22,800 | 0 | 15,500 | 11,200 | 7,300 |
| 2025-03-28 | 18,500 | 24,700 | 0 | 17,900 | 18,500 | 6,800 |
| 2025-03-21 | 30,200 | 36,200 | 0 | 18,500 | 30,200 | 17,700 |
| 2025-03-14 | 14,000 | 27,900 | 0 | 18,400 | 14,000 | 9,500 |
| 2025-03-07 | 13,400 | 63,300 | 0 | 22,300 | 13,400 | 41,000 |
| 2025-02-28 | 6,100 | 27,700 | 0 | 20,300 | 6,100 | 7,400 |
| 2025-02-21 | 4,800 | 52,700 | 0 | 19,400 | 4,800 | 33,300 |
| 2025-02-14 | 3,600 | 55,600 | 0 | 20,900 | 3,600 | 34,700 |
| 2025-02-07 | 4,600 | 57,500 | 0 | 19,800 | 4,600 | 37,700 |
| 2025-01-31 | 2,300 | 64,200 | 0 | 20,100 | 2,300 | 44,100 |
| 2025-01-24 | 3,300 | 54,700 | 0 | 35,400 | 3,300 | 19,300 |
| 2025-01-17 | 300 | 52,200 | 0 | 26,900 | 300 | 25,300 |
| 2025-01-10 | 500 | 55,400 | 0 | 25,900 | 500 | 29,500 |
| 2024-12-27 | 500 | 59,800 | 0 | 25,600 | 500 | 34,200 |
| 2024-12-20 | 200 | 50,800 | 0 | 15,800 | 200 | 35,000 |
| 2024-12-13 | 200 | 50,800 | 0 | 16,100 | 200 | 34,700 |
| 2024-12-06 | 400 | 38,300 | 0 | 17,600 | 400 | 20,700 |
| 2024-11-29 | 800 | 40,700 | 0 | 21,100 | 800 | 19,600 |
| 2024-11-22 | 1,100 | 36,700 | 0 | 19,300 | 1,100 | 17,400 |
| 2024-11-15 | 2,000 | 38,300 | 0 | 19,000 | 2,000 | 19,300 |
| 2024-11-08 | 1,900 | 37,300 | 0 | 18,700 | 1,900 | 18,600 |
| 2024-11-01 | 1,400 | 39,100 | 0 | 20,100 | 1,400 | 19,000 |
| 2024-10-25 | 1,100 | 38,300 | 0 | 21,200 | 1,100 | 17,100 |
| 2024-10-18 | 1,200 | 37,000 | 0 | 19,900 | 1,200 | 17,100 |
| 2024-10-11 | 600 | 35,100 | 0 | 18,900 | 600 | 16,200 |
| 2024-10-04 | 1,700 | 30,100 | 0 | 18,900 | 1,700 | 11,200 |
| 2024-09-27 | 500 | 28,400 | 0 | 19,800 | 500 | 8,600 |
| 2024-09-20 | 3,800 | 73,400 | 0 | 21,700 | 3,800 | 51,700 |
| 2024-09-13 | 800 | 70,500 | 0 | 19,200 | 800 | 51,300 |
| 2024-09-06 | 700 | 69,000 | 0 | 19,100 | 700 | 49,900 |
| 2024-08-30 | 600 | 67,600 | 0 | 19,100 | 600 | 48,500 |
| 2024-08-23 | 700 | 66,200 | 0 | 18,400 | 700 | 47,800 |
| 2024-08-16 | 800 | 69,200 | 0 | 19,500 | 800 | 49,700 |
| 2024-08-09 | 1,900 | 70,600 | 0 | 18,900 | 1,900 | 51,700 |
| 2024-08-02 | 2,800 | 84,000 | 0 | 27,400 | 2,800 | 56,600 |
| 2024-07-26 | 1,600 | 82,500 | 0 | 29,700 | 1,600 | 52,800 |
| 2024-07-19 | 800 | 83,000 | 0 | 29,100 | 800 | 53,900 |
| 2024-07-12 | 900 | 82,300 | 0 | 28,800 | 900 | 53,500 |
| 2024-07-05 | 1,400 | 83,100 | 0 | 29,700 | 1,400 | 53,400 |
| 2024-06-28 | 3,600 | 82,600 | 0 | 28,800 | 3,600 | 53,800 |
| 2024-06-21 | 3,900 | 84,100 | 0 | 29,100 | 3,900 | 55,000 |
| 2024-06-14 | 2,800 | 82,900 | 0 | 27,900 | 2,800 | 55,000 |
| 2024-06-07 | 1,700 | 91,300 | 0 | 28,000 | 1,700 | 63,300 |
| 2024-05-31 | 900 | 82,600 | 0 | 26,100 | 900 | 56,500 |
| 2024-05-24 | 4,000 | 81,400 | 0 | 24,500 | 4,000 | 56,900 |
| 2024-05-17 | 5,000 | 86,400 | 0 | 26,500 | 5,000 | 59,900 |
| 2024-05-10 | 5,700 | 101,300 | 0 | 42,100 | 5,700 | 59,200 |
| 2024-05-02 | 2,700 | 93,500 | 0 | 34,200 | 2,700 | 59,300 |
| 2024-04-26 | 1,800 | 87,300 | 0 | 26,900 | 1,800 | 60,400 |
| 2024-04-19 | 1,200 | 37,300 | 0 | 24,100 | 1,200 | 13,200 |
| 2024-04-12 | 1,500 | 33,400 | 0 | 21,100 | 1,500 | 12,300 |
| 2024-04-05 | 1,600 | 34,400 | 0 | 22,400 | 1,600 | 12,000 |
| 2024-03-29 | 2,400 | 34,500 | 600 | 23,000 | 1,800 | 11,500 |
| 2024-03-22 | 28,900 | 48,700 | 22,200 | 35,600 | 6,700 | 13,100 |
| 2024-03-15 | 4,600 | 43,700 | 0 | 28,600 | 4,600 | 15,100 |
| 2024-03-08 | 3,100 | 46,300 | 0 | 29,600 | 3,100 | 16,700 |
| 2024-03-01 | 1,400 | 71,300 | 300 | 31,000 | 1,100 | 40,300 |
| 2024-02-22 | 1,700 | 99,300 | 300 | 55,100 | 1,400 | 44,200 |
| 2024-02-16 | 1,900 | 102,400 | 300 | 57,400 | 1,600 | 45,000 |
| 2024-02-09 | 2,400 | 98,800 | 300 | 53,500 | 2,100 | 45,300 |
| 2024-02-02 | 2,600 | 94,000 | 300 | 51,400 | 2,300 | 42,600 |
| 2024-01-26 | 5,200 | 94,300 | 300 | 52,100 | 4,900 | 42,200 |
| 2024-01-19 | 4,900 | 93,300 | 300 | 51,300 | 4,600 | 42,000 |
| 2024-01-12 | 5,000 | 88,900 | 300 | 45,900 | 4,700 | 43,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 16:00 | 中山福 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20250509 | 16:30 | 中山福 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 16:30 | 中山福 | 剰余金の配当（普通配当及び創業100周年記念配当）に関するお知らせ |
| 20250509 | 16:30 | 中山福 | 役員の異動に関するお知らせ |
| 20250430 | 16:00 | 中山福 | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20250131 | 16:00 | 中山福 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241225 | 16:00 | 中山福 | 従業員持株会向け譲渡制限付株式インセンティブとしての 自己株式の処分に関するお知らせ |
| 20241126 | 16:00 | 中山福 | 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 |
| 20241031 | 16:30 | 中山福 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 16:30 | 中山福 | 2025年３月期 第２四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20240731 | 16:00 | 中山福 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | 中山福 | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20240625 | 16:00 | 中山福 | 連結子会社の商号変更に関するお知らせ |
| 20240510 | 16:30 | 中山福 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:30 | 中山福 | 剰余金の配当に関するお知らせ |
| 20240510 | 16:30 | 中山福 | 2024年３月期 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240510 | 16:30 | 中山福 | 役員の異動および組織変更に関するお知らせ |
| 20240430 | 16:00 | 中山福 | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240131 | 16:00 | 中山福 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:00 | 中山福 | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240131 | 16:00 | 中山福 | 連結子会社の事業体制見直しに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZTV | 350 | 2024-12-23 11:31 | 中山福株式会社 | 荒井 毅 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7442 | 1 | 中山福 | 2025-06-08 07:28:04 |
| 7442 | 2 | 中山福株式会社からのご報告第79期中間報告書はこちら | 2024-11-22 23:31:19 |
| 7442 | 2 | 2024-11-22 23:31:17 | |
| 7442 | 2 | 株式手続きのご案内｜IR情報｜中山福 | 2024-06-19 07:25:42 |
| 7442 | 2 | 配当状況｜IR情報｜中山福 | 2024-06-19 07:25:40 |
| 7442 | 2 | コーポレートガバナンス｜IR情報｜中山福 | 2024-06-19 07:25:39 |
| 7442 | 2 | 決算説明会資料｜IR情報｜中山福 | 2024-06-19 07:25:32 |
| 7442 | 2 | 株主通信｜IR情報｜中山福 | 2024-06-19 07:25:31 |
| 7442 | 2 | 有価証券報告書｜IR情報｜中山福 | 2024-06-19 07:25:30 |
| 7442 | 2 | 個人投資家の皆さまへ｜IR情報｜中山福 | 2024-06-19 07:25:29 |