| 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 | 377 | 379 | 376 | 377 | 16,600 | -1 | 100% | 100% | 87% | ▼ | 101% | 101% | 102% | 100% | 101% |
| 20240925 | 369 | 373 | 369 | 373 | 26,400 | -4 | 99% | 101% | 159% | ▼▼ | 102% | 100% | 101% | 99% | 100% |
| 20240926 | 372 | 378 | 372 | 378 | 29,100 | 5 | 101% | 102% | 110% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20240927 | 372 | 377 | 371 | 373 | 15,300 | -5 | 99% | 100% | 53% | ▼ | 100% | 102% | 101% | 99% | 100% |
| 20240930 | 370 | 371 | 370 | 370 | 8,200 | -3 | 99% | 100% | 54% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241001 | 373 | 373 | 371 | 373 | 5,400 | 3 | 101% | 100% | 66% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241002 | 373 | 374 | 372 | 372 | 4,000 | -1 | 100% | 100% | 74% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241003 | 373 | 373 | 371 | 372 | 4,200 | 0 | 100% | 100% | 105% | -- | 101% | 100% | 99% | 98% | 101% |
| 20241004 | 373 | 376 | 373 | 376 | 13,500 | 4 | 101% | 101% | 321% | ▲ | 99% | 99% | 98% | 99% | 102% |
| 20241007 | 377 | 378 | 375 | 375 | 6,000 | -1 | 100% | 99% | 44% | ▼ | 100% | 100% | 98% | 99% | 101% |
| 20241008 | 374 | 375 | 373 | 374 | 8,500 | -1 | 100% | 100% | 142% | ▼▼ | 99% | 99% | 98% | 99% | 101% |
| 20241009 | 375 | 375 | 372 | 373 | 7,000 | -1 | 100% | 99% | 82% | ▼▼▼ | 100% | 101% | 97% | 99% | 101% |
| 20241010 | 373 | 374 | 372 | 372 | 6,300 | -1 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 101% | 97% | 98% | 101% |
| 20241011 | 373 | 373 | 372 | 373 | 5,600 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20241015 | 372 | 373 | 371 | 371 | 7,300 | -2 | 99% | 100% | 130% | ▼ | 101% | 100% | 98% | 98% | 100% |
| 20241016 | 371 | 373 | 371 | 373 | 4,600 | 2 | 101% | 101% | 63% | ▲ | 100% | 98% | 97% | 99% | 101% |
| 20241017 | 374 | 375 | 373 | 375 | 8,800 | 2 | 101% | 100% | 191% | ▲▲ | 99% | 98% | 97% | 99% | 101% |
| 20241018 | 374 | 375 | 371 | 372 | 21,300 | -3 | 99% | 99% | 242% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241021 | 372 | 374 | 370 | 371 | 5,900 | -1 | 100% | 100% | 28% | ▼▼ | 99% | 98% | 99% | 98% | 100% |
| 20241022 | 371 | 371 | 368 | 368 | 13,700 | -3 | 99% | 99% | 232% | ▼▼▼ | 99% | 98% | 99% | 97% | 100% |
| 20241023 | 369 | 369 | 367 | 367 | 9,300 | -1 | 100% | 99% | 68% | ▼▼▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241024 | 366 | 367 | 365 | 367 | 12,100 | 0 | 100% | 100% | 130% | -- | 99% | 99% | 101% | 97% | 100% |
| 20241025 | 365 | 366 | 363 | 363 | 14,900 | -4 | 99% | 99% | 123% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241028 | 363 | 365 | 361 | 363 | 14,000 | 0 | 100% | 100% | 94% | -- | 99% | 100% | 101% | 97% | 100% |
| 20241029 | 363 | 364 | 360 | 361 | 7,500 | -2 | 99% | 99% | 54% | ▼ | 97% | 101% | 102% | 96% | 100% |
| 20241030 | 359 | 361 | 350 | 350 | 123,200 | -11 | 97% | 97% | 1643% | ▼▼ | 103% | 102% | 104% | 93% | 100% |
| 20241031 | 354 | 363 | 350 | 363 | 28,900 | 13 | 104% | 103% | 23% | ▲ | 99% | 99% | 101% | 97% | 104% |
| 20241101 | 365 | 366 | 360 | 363 | 13,300 | 0 | 100% | 99% | 46% | -- | 98% | 99% | 101% | 97% | 104% |
| 20241105 | 365 | 365 | 359 | 359 | 9,800 | -4 | 99% | 98% | 74% | ▼ | 100% | 100% | 101% | 96% | 103% |
| 20241106 | 362 | 363 | 361 | 362 | 11,900 | 3 | 101% | 100% | 121% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241107 | 362 | 364 | 362 | 362 | 4,200 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 101% | 97% | 103% |
| 20241108 | 362 | 364 | 362 | 362 | 4,600 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 101% | 97% | 103% |
| 20241111 | 362 | 362 | 357 | 362 | 12,200 | 0 | 100% | 100% | 265% | -- | 100% | 100% | 100% | 97% | 103% |
| 20241112 | 363 | 364 | 362 | 363 | 7,500 | 1 | 100% | 100% | 61% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20241113 | 364 | 365 | 363 | 363 | 4,300 | 0 | 100% | 100% | 57% | -- | 100% | 101% | 101% | 97% | 104% |
| 20241114 | 364 | 365 | 362 | 363 | 3,400 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 101% | 97% | 104% |
| 20241115 | 363 | 364 | 362 | 363 | 6,500 | 0 | 100% | 100% | 191% | -- | 100% | 101% | 101% | 98% | 104% |
| 20241118 | 363 | 364 | 361 | 362 | 11,300 | -1 | 100% | 100% | 174% | ▼ | 101% | 101% | 101% | 98% | 103% |
| 20241119 | 362 | 367 | 362 | 367 | 16,500 | 5 | 101% | 101% | 146% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241120 | 367 | 368 | 366 | 367 | 15,000 | 0 | 100% | 100% | 91% | -- | 100% | 99% | 99% | 100% | 105% |
| 20241121 | 368 | 368 | 366 | 367 | 4,900 | 0 | 100% | 100% | 33% | -- | 100% | 98% | 100% | 100% | 105% |
| 20241122 | 367 | 367 | 364 | 366 | 43,000 | -1 | 100% | 100% | 878% | ▼ | 100% | 98% | 99% | 100% | 105% |
| 20241125 | 368 | 368 | 366 | 367 | 12,500 | 1 | 100% | 100% | 29% | ▲ | 99% | 99% | 100% | 100% | 105% |
| 20241126 | 367 | 367 | 363 | 363 | 7,200 | -4 | 99% | 99% | 58% | ▼ | 99% | 99% | 100% | 99% | 104% |
| 20241127 | 366 | 366 | 361 | 361 | 13,000 | -2 | 99% | 99% | 181% | ▼▼ | 100% | 100% | 101% | 98% | 103% |
| 20241128 | 362 | 364 | 361 | 361 | 11,000 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241129 | 360 | 362 | 360 | 361 | 8,400 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241202 | 363 | 363 | 360 | 363 | 8,100 | 2 | 101% | 100% | 96% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 361 | 362 | 358 | 362 | 19,500 | -1 | 100% | 100% | 241% | ▼ | 99% | 100% | 100% | 99% | 100% |
| 20241204 | 362 | 362 | 358 | 359 | 7,900 | -3 | 99% | 99% | 41% | ▼▼ | 100% | 102% | 100% | 98% | 100% |
| 20241205 | 360 | 361 | 359 | 361 | 6,100 | 2 | 101% | 100% | 77% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241206 | 361 | 361 | 358 | 360 | 5,500 | -1 | 100% | 100% | 90% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241209 | 360 | 362 | 359 | 361 | 12,800 | 1 | 100% | 100% | 233% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20241210 | 360 | 362 | 359 | 362 | 6,400 | 1 | 100% | 101% | 50% | ▲▲ | 101% | 100% | 0% | 99% | 101% |
| 20241211 | 362 | 366 | 360 | 366 | 29,100 | 4 | 101% | 101% | 455% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 363 | 364 | 362 | 364 | 6,900 | -2 | 99% | 100% | 24% | ▼ | 101% | 100% | 0% | 99% | 101% |
| 20241213 | 362 | 364 | 362 | 364 | 6,000 | 0 | 100% | 101% | 87% | -- | 99% | 99% | 0% | 99% | 101% |
| 20241216 | 364 | 364 | 361 | 362 | 8,800 | -2 | 99% | 99% | 147% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 362 | 362 | 360 | 361 | 8,300 | -1 | 100% | 100% | 94% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 361 | 361 | 360 | 361 | 8,300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 361 | 361 | 359 | 361 | 9,500 | 0 | 100% | 100% | 114% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 361 | 361 | 359 | 360 | 17,000 | -1 | 100% | 100% | 179% | ▼ | % | % | % | 98% | 100% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7442 | 1 | 中山福 | 2024-12-22 00:20:56 |
| 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 |