| 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 | 557 | 564 | 557 | 559 | 4,200 | -8 | 99% | 100% | 247% | ▼ | 101% | 102% | 102% | 98% | 102% |
| 20240726 | 557 | 562 | 557 | 561 | 1,300 | 2 | 100% | 101% | 31% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20240729 | 561 | 561 | 559 | 559 | 1,200 | -2 | 100% | 100% | 92% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20240730 | 559 | 561 | 555 | 561 | 2,200 | 2 | 100% | 100% | 183% | ▲ | 100% | 98% | 101% | 98% | 102% |
| 20240731 | 561 | 566 | 561 | 561 | 1,400 | 0 | 100% | 100% | 64% | -- | 101% | 98% | 101% | 98% | 102% |
| 20240801 | 563 | 569 | 563 | 569 | 1,200 | 8 | 101% | 101% | 86% | ▲ | 101% | 99% | 102% | 100% | 103% |
| 20240802 | 554 | 570 | 552 | 561 | 6,600 | -8 | 99% | 101% | 550% | ▼ | 97% | 99% | 101% | 98% | 102% |
| 20240805 | 560 | 560 | 545 | 545 | 8,200 | -16 | 97% | 97% | 124% | ▼▼ | 101% | 102% | 104% | 96% | 100% |
| 20240806 | 546 | 560 | 546 | 549 | 3,800 | 4 | 101% | 101% | 46% | ▲ | 99% | 99% | 101% | 96% | 101% |
| 20240807 | 559 | 561 | 551 | 551 | 3,700 | 2 | 100% | 99% | 97% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20240808 | 550 | 550 | 550 | 550 | 2,000 | -1 | 100% | 100% | 54% | ▼ | 98% | 98% | 99% | 96% | 101% |
| 20240809 | 568 | 568 | 552 | 556 | 5,300 | 6 | 101% | 98% | 265% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20240813 | 551 | 560 | 551 | 554 | 3,100 | -2 | 100% | 101% | 58% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20240814 | 555 | 559 | 554 | 554 | 1,500 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 102% | 97% | 102% |
| 20240815 | 554 | 555 | 553 | 555 | 2,300 | 1 | 100% | 100% | 153% | ▲ | 98% | 100% | 100% | 97% | 102% |
| 20240816 | 565 | 565 | 555 | 555 | 3,400 | 0 | 100% | 98% | 148% | -- | 100% | 102% | 101% | 98% | 102% |
| 20240819 | 557 | 557 | 557 | 557 | 400 | 2 | 100% | 100% | 12% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20240820 | 560 | 562 | 559 | 562 | 1,500 | 5 | 101% | 100% | 375% | ▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20240821 | 565 | 565 | 561 | 562 | 1,200 | 0 | 100% | 99% | 80% | -- | 101% | 100% | 101% | 99% | 103% |
| 20240822 | 562 | 567 | 560 | 567 | 3,100 | 5 | 101% | 101% | 258% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20240823 | 567 | 567 | 558 | 559 | 3,300 | -8 | 99% | 99% | 106% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20240826 | 558 | 558 | 557 | 557 | 1,200 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20240827 | 558 | 560 | 558 | 560 | 200 | 3 | 101% | 100% | 17% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20240828 | 555 | 556 | 555 | 556 | 1,200 | -4 | 99% | 100% | 600% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20240829 | 559 | 559 | 559 | 559 | 2,800 | 3 | 101% | 100% | 233% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20240830 | 558 | 558 | 558 | 558 | 300 | -1 | 100% | 100% | 11% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20240902 | 561 | 561 | 556 | 556 | 2,500 | -2 | 100% | 99% | 833% | ▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20240903 | 557 | 558 | 555 | 557 | 4,100 | 1 | 100% | 100% | 164% | ▲ | 101% | 102% | 101% | 98% | 101% |
| 20240904 | 555 | 559 | 555 | 558 | 1,700 | 1 | 100% | 101% | 41% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20240905 | 558 | 559 | 558 | 558 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 101% | 101% | 98% | 101% |
| 20240906 | 558 | 559 | 555 | 559 | 2,300 | 1 | 100% | 100% | 383% | ▲ | 101% | 100% | 102% | 99% | 101% |
| 20240909 | 555 | 565 | 555 | 558 | 3,800 | -1 | 100% | 101% | 165% | ▼ | 101% | 100% | 102% | 98% | 101% |
| 20240910 | 559 | 565 | 559 | 565 | 1,100 | 7 | 101% | 101% | 29% | ▲ | 101% | 99% | 101% | 100% | 102% |
| 20240911 | 561 | 565 | 560 | 564 | 3,500 | -1 | 100% | 101% | 318% | ▼ | 99% | 100% | 101% | 99% | 102% |
| 20240912 | 564 | 564 | 557 | 557 | 3,300 | -7 | 99% | 99% | 94% | ▼▼ | 99% | 100% | 101% | 98% | 100% |
| 20240913 | 562 | 562 | 557 | 557 | 300 | 0 | 100% | 99% | 9% | -- | 100% | 100% | 102% | 98% | 100% |
| 20240917 | 556 | 557 | 555 | 555 | 4,000 | -2 | 100% | 100% | 1333% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20240918 | 557 | 557 | 556 | 556 | 1,100 | 1 | 100% | 100% | 28% | ▲ | 101% | 100% | 102% | 98% | 100% |
| 20240919 | 557 | 563 | 557 | 563 | 1,100 | 7 | 101% | 101% | 100% | ▲▲ | 99% | 99% | 101% | 99% | 101% |
| 20240920 | 563 | 563 | 555 | 557 | 2,000 | -6 | 99% | 99% | 182% | ▼ | 100% | 100% | 102% | 99% | 100% |
| 20240924 | 557 | 558 | 557 | 558 | 2,100 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20240925 | 558 | 558 | 557 | 557 | 300 | -1 | 100% | 100% | 14% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20240926 | 558 | 558 | 557 | 557 | 1,700 | 0 | 100% | 100% | 567% | -- | 100% | 100% | 101% | 99% | 100% |
| 20240927 | 558 | 558 | 556 | 558 | 900 | 1 | 100% | 100% | 53% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20240930 | 555 | 560 | 555 | 557 | 2,500 | -1 | 100% | 100% | 278% | ▼ | 100% | 102% | 101% | 99% | 100% |
| 20241001 | 557 | 566 | 557 | 558 | 2,200 | 1 | 100% | 100% | 88% | ▲ | 100% | 102% | 101% | 99% | 101% |
| 20241002 | 556 | 558 | 556 | 557 | 2,900 | -1 | 100% | 100% | 132% | ▼ | 100% | 102% | 101% | 99% | 100% |
| 20241003 | 558 | 560 | 557 | 560 | 2,100 | 3 | 101% | 100% | 72% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241004 | 561 | 563 | 561 | 563 | 2,400 | 3 | 101% | 100% | 114% | ▲▲ | 100% | 99% | 99% | 100% | 101% |
| 20241007 | 568 | 568 | 566 | 566 | 7,100 | 3 | 101% | 100% | 296% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241008 | 567 | 567 | 564 | 565 | 1,200 | -1 | 100% | 100% | 17% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241009 | 569 | 569 | 567 | 568 | 1,500 | 3 | 101% | 100% | 125% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241010 | 568 | 568 | 563 | 564 | 1,400 | -4 | 99% | 99% | 93% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241011 | 565 | 566 | 565 | 565 | 4,300 | 1 | 100% | 100% | 307% | ▲ | 99% | 99% | 0% | 99% | 102% |
| 20241015 | 565 | 565 | 562 | 562 | 1,200 | -3 | 99% | 99% | 28% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241016 | 562 | 563 | 562 | 562 | 2,700 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241017 | 562 | 562 | 561 | 561 | 1,200 | -1 | 100% | 100% | 44% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 561 | 562 | 561 | 562 | 300 | 1 | 100% | 100% | 25% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 562 | 562 | 562 | 562 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241022 | 562 | 565 | 561 | 561 | 2,200 | -1 | 100% | 100% | 733% | ▼ | % | % | % | 99% | 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 | 2,500 | 13,500 | 0 | 6,100 | 2,500 | 7,400 |
| 2024-10-11 | 2,600 | 17,200 | 0 | 6,100 | 2,600 | 11,100 |
| 2024-10-04 | 2,200 | 11,800 | 0 | 6,100 | 2,200 | 5,700 |
| 2024-09-27 | 2,200 | 8,900 | 0 | 6,100 | 2,200 | 2,800 |
| 2024-09-20 | 2,900 | 9,600 | 0 | 7,100 | 2,900 | 2,500 |
| 2024-09-13 | 3,100 | 9,100 | 0 | 6,500 | 3,100 | 2,600 |
| 2024-09-06 | 3,200 | 10,200 | 0 | 7,000 | 3,200 | 3,200 |
| 2024-08-30 | 3,200 | 9,400 | 0 | 6,100 | 3,200 | 3,300 |
| 2024-08-23 | 3,100 | 9,200 | 0 | 6,100 | 3,100 | 3,100 |
| 2024-08-16 | 3,100 | 9,700 | 0 | 7,100 | 3,100 | 2,600 |
| 2024-08-09 | 3,100 | 9,000 | 0 | 6,200 | 3,100 | 2,800 |
| 2024-08-02 | 4,500 | 5,700 | 0 | 3,100 | 4,500 | 2,600 |
| 2024-07-26 | 4,500 | 6,000 | 0 | 2,200 | 4,500 | 3,800 |
| 2024-07-19 | 4,500 | 6,100 | 0 | 2,200 | 4,500 | 3,900 |
| 2024-07-12 | 4,500 | 5,900 | 0 | 2,200 | 4,500 | 3,700 |
| 2024-07-05 | 4,400 | 6,400 | 0 | 2,300 | 4,400 | 4,100 |
| 2024-06-28 | 1,200 | 6,300 | 0 | 2,400 | 1,200 | 3,900 |
| 2024-06-21 | 1,800 | 5,800 | 0 | 2,400 | 1,800 | 3,400 |
| 2024-06-14 | 1,800 | 5,800 | 0 | 2,500 | 1,800 | 3,300 |
| 2024-06-07 | 2,000 | 5,900 | 0 | 2,400 | 2,000 | 3,500 |
| 2024-05-31 | 1,900 | 5,600 | 0 | 2,400 | 1,900 | 3,200 |
| 2024-05-24 | 3,000 | 5,200 | 0 | 2,400 | 3,000 | 2,800 |
| 2024-05-17 | 3,500 | 5,900 | 0 | 2,400 | 3,500 | 3,500 |
| 2024-05-10 | 4,700 | 7,800 | 0 | 2,700 | 4,700 | 5,100 |
| 2024-05-02 | 2,600 | 9,400 | 0 | 2,700 | 2,600 | 6,700 |
| 2024-04-26 | 2,600 | 10,600 | 0 | 4,800 | 2,600 | 5,800 |
| 2024-04-19 | 4,500 | 7,000 | 0 | 2,600 | 4,500 | 4,400 |
| 2024-04-12 | 5,500 | 6,100 | 0 | 3,100 | 5,500 | 3,000 |
| 2024-04-05 | 10,600 | 5,700 | 0 | 2,700 | 10,600 | 3,000 |
| 2024-03-29 | 25,100 | 4,900 | 0 | 1,900 | 25,100 | 3,000 |
| 2024-03-22 | 38,400 | 6,500 | 0 | 1,300 | 38,400 | 5,200 |
| 2024-03-15 | 19,100 | 4,900 | 0 | 1,500 | 19,100 | 3,400 |
| 2024-03-08 | 14,100 | 4,400 | 0 | 1,300 | 14,100 | 3,100 |
| 2024-03-01 | 6,800 | 9,600 | 0 | 1,400 | 6,800 | 8,200 |
| 2024-02-22 | 4,800 | 23,400 | 0 | 3,600 | 4,800 | 19,800 |
| 2024-02-16 | 3,900 | 26,900 | 0 | 4,100 | 3,900 | 22,800 |
| 2024-02-09 | 2,100 | 28,500 | 0 | 4,100 | 2,100 | 24,400 |
| 2024-02-02 | 2,200 | 22,900 | 0 | 1,900 | 2,200 | 21,000 |
| 2024-01-26 | 1,400 | 20,600 | 0 | 2,100 | 1,400 | 18,500 |
| 2024-01-19 | 400 | 21,100 | 0 | 2,600 | 400 | 18,500 |
| 2024-01-12 | 1,400 | 21,200 | 0 | 2,600 | 1,400 | 18,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:10 | 横浜魚類 | 2025年3月期 第1四半期決算短信［日本基準］(非連結) |
| 20240528 | 10:00 | 横浜魚類 | 人事に関するお知らせ |
| 20240517 | 12:00 | 横浜魚類 | （訂正・数値データ訂正）「2024年3月期決算短信[日本基準]（非連結）」の一部訂正に関するお知らせ |
| 20240510 | 15:10 | 横浜魚類 | 当社株式等の大規模買付行為に関する対応策（買収への対応方針）の継続について |
| 20240510 | 15:10 | 横浜魚類 | 代表取締役および役員人事に関するお知らせ |
| 20240510 | 15:10 | 横浜魚類 | 2024年３月期決算短信［日本基準］（非連結） |
| 20240422 | 15:10 | 横浜魚類 | 業績予想の修正に関するお知らせ |
| 20240208 | 15:10 | 横浜魚類 | 令和６年３月期 第３四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7443 | 1 | ?｡?l???ﾞ???ｮ???ﾐ | 2024-10-23 02:23:20 |
| 7443 | 2 | 横浜魚類株式会社【株主優待品】 | 2024-06-21 18:43:24 |
| 7443 | 2 | 横浜魚類株式会社【ＩＲ情報--事業報告書--】 | 2024-06-18 08:53:13 |
| 7443 | 2 | 横浜魚類株式会社【ＩＲ情報--決算情報--】 | 2024-06-15 13:13:29 |