| 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 | 615 | 616 | 614 | 615 | 2,700 | 3 | 100% | 100% | 34% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250311 | 615 | 619 | 612 | 617 | 9,500 | 2 | 100% | 100% | 352% | ▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250312 | 613 | 619 | 612 | 613 | 5,300 | -4 | 99% | 100% | 56% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20250313 | 611 | 618 | 610 | 613 | 11,900 | 0 | 100% | 100% | 225% | -- | 101% | 101% | 99% | 99% | 102% |
| 20250314 | 610 | 616 | 610 | 616 | 12,500 | 3 | 100% | 101% | 105% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250317 | 613 | 616 | 611 | 614 | 8,100 | -2 | 100% | 100% | 65% | ▼ | 100% | 101% | 99% | 100% | 102% |
| 20250318 | 613 | 615 | 612 | 613 | 8,400 | -1 | 100% | 100% | 104% | ▼▼ | 100% | 101% | 99% | 99% | 101% |
| 20250319 | 611 | 614 | 610 | 614 | 17,100 | 1 | 100% | 100% | 204% | ▲ | 101% | 100% | 98% | 100% | 101% |
| 20250321 | 615 | 619 | 614 | 619 | 13,900 | 5 | 101% | 101% | 81% | ▲▲ | 100% | 100% | 98% | 100% | 102% |
| 20250324 | 615 | 620 | 615 | 618 | 20,100 | -1 | 100% | 100% | 145% | ▼ | 100% | 96% | 98% | 100% | 102% |
| 20250325 | 616 | 620 | 615 | 619 | 22,200 | 1 | 100% | 100% | 110% | ▲ | 100% | 97% | 98% | 100% | 102% |
| 20250326 | 617 | 620 | 617 | 617 | 36,600 | -2 | 100% | 100% | 165% | ▼ | 100% | 98% | 97% | 100% | 102% |
| 20250327 | 616 | 623 | 615 | 618 | 104,700 | 1 | 100% | 100% | 286% | ▲ | 96% | 98% | 98% | 100% | 102% |
| 20250328 | 612 | 612 | 584 | 589 | 68,700 | -29 | 95% | 96% | 66% | ▼ | 99% | 100% | 102% | 95% | 100% |
| 20250331 | 587 | 602 | 583 | 583 | 13,600 | -6 | 99% | 99% | 20% | ▼▼ | 101% | 99% | 102% | 94% | 100% |
| 20250401 | 590 | 599 | 586 | 596 | 7,800 | 13 | 102% | 101% | 57% | ▲ | 101% | 99% | 100% | 96% | 102% |
| 20250402 | 598 | 603 | 594 | 602 | 3,700 | 6 | 101% | 101% | 47% | ▲▲ | 98% | 102% | 101% | 97% | 103% |
| 20250403 | 596 | 596 | 583 | 586 | 9,000 | -16 | 97% | 98% | 243% | ▼ | 100% | 103% | 102% | 95% | 101% |
| 20250404 | 587 | 590 | 585 | 586 | 4,500 | 0 | 100% | 100% | 50% | -- | 99% | 102% | 102% | 95% | 101% |
| 20250408 | 588 | 589 | 583 | 585 | 6,200 | -1 | 100% | 99% | 138% | ▼ | 101% | 101% | 103% | 95% | 100% |
| 20250409 | 584 | 600 | 582 | 590 | 2,200 | 5 | 101% | 101% | 35% | ▲ | 100% | 97% | 99% | 95% | 101% |
| 20250410 | 605 | 609 | 596 | 605 | 4,800 | 15 | 103% | 100% | 218% | ▲▲ | 100% | 98% | 101% | 98% | 104% |
| 20250411 | 597 | 597 | 597 | 597 | 100 | -8 | 99% | 100% | 2% | ▼ | 99% | 98% | 101% | 96% | 102% |
| 20250414 | 597 | 597 | 590 | 591 | 4,500 | -6 | 99% | 99% | 4500% | ▼▼ | 100% | 100% | 102% | 95% | 101% |
| 20250415 | 588 | 588 | 587 | 587 | 200 | -4 | 99% | 100% | 4% | ▼▼▼ | 100% | 101% | 103% | 95% | 101% |
| 20250416 | 585 | 585 | 584 | 584 | 2,300 | -3 | 99% | 100% | 1150% | ▼▼▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20250417 | 585 | 586 | 585 | 586 | 200 | 2 | 100% | 100% | 9% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20250418 | 586 | 586 | 586 | 586 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 102% | 103% | 95% | 101% |
| 20250421 | 586 | 606 | 584 | 585 | 14,800 | -1 | 100% | 100% | 2960% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20250422 | 585 | 609 | 582 | 590 | 77,500 | 5 | 101% | 101% | 524% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20250423 | 585 | 592 | 579 | 586 | 23,200 | -4 | 99% | 100% | 30% | ▼ | 101% | 101% | 101% | 95% | 101% |
| 20250424 | 592 | 599 | 590 | 599 | 3,600 | 13 | 102% | 101% | 16% | ▲ | 101% | 101% | 102% | 97% | 103% |
| 20250425 | 591 | 599 | 591 | 599 | 1,300 | 0 | 100% | 101% | 36% | -- | 100% | 100% | 99% | 99% | 103% |
| 20250428 | 599 | 600 | 588 | 598 | 5,000 | -1 | 100% | 100% | 385% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20250430 | 598 | 602 | 598 | 599 | 4,300 | 1 | 100% | 100% | 86% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250501 | 600 | 600 | 593 | 599 | 2,600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 99% | 103% |
| 20250502 | 601 | 601 | 592 | 598 | 1,700 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250507 | 598 | 598 | 595 | 597 | 1,400 | -1 | 100% | 100% | 82% | ▼▼ | 101% | 100% | 100% | 99% | 102% |
| 20250508 | 598 | 602 | 594 | 601 | 2,900 | 4 | 101% | 101% | 207% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20250509 | 596 | 602 | 594 | 599 | 5,500 | -2 | 100% | 101% | 190% | ▼ | 99% | 98% | 100% | 99% | 103% |
| 20250512 | 601 | 601 | 594 | 597 | 2,500 | -2 | 100% | 99% | 45% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20250513 | 592 | 592 | 589 | 590 | 5,600 | -7 | 99% | 100% | 224% | ▼▼▼ | 101% | 101% | 101% | 98% | 101% |
| 20250514 | 592 | 600 | 591 | 600 | 2,200 | 10 | 102% | 101% | 39% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250515 | 590 | 590 | 590 | 590 | 3,500 | -10 | 98% | 100% | 159% | ▼ | 100% | 99% | 102% | 98% | 101% |
| 20250516 | 590 | 597 | 586 | 588 | 3,500 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250519 | 589 | 590 | 589 | 590 | 1,100 | 2 | 100% | 100% | 31% | ▲ | 101% | 99% | 101% | 98% | 101% |
| 20250520 | 590 | 595 | 590 | 595 | 600 | 5 | 101% | 101% | 55% | ▲▲ | 99% | 101% | 101% | 99% | 102% |
| 20250521 | 590 | 590 | 583 | 587 | 3,600 | -8 | 99% | 99% | 600% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20250522 | 587 | 596 | 582 | 587 | 2,600 | 0 | 100% | 100% | 72% | -- | 99% | 100% | 0% | 98% | 100% |
| 20250523 | 587 | 587 | 584 | 584 | 400 | -3 | 99% | 99% | 15% | ▼ | 101% | 103% | 0% | 97% | 100% |
| 20250526 | 581 | 588 | 581 | 585 | 2,300 | 1 | 100% | 101% | 575% | ▲ | 101% | 102% | 0% | 97% | 100% |
| 20250527 | 589 | 598 | 589 | 593 | 1,700 | 8 | 101% | 101% | 74% | ▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20250529 | 586 | 586 | 582 | 584 | 2,400 | -9 | 98% | 100% | 141% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20250530 | 585 | 586 | 585 | 586 | 1,100 | 2 | 100% | 100% | 46% | ▲ | 102% | 102% | 0% | 98% | 100% |
| 20250602 | 588 | 599 | 588 | 599 | 1,300 | 13 | 102% | 102% | 118% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20250603 | 599 | 599 | 590 | 594 | 1,700 | -5 | 99% | 99% | 131% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 597 | 597 | 594 | 597 | 300 | 3 | 101% | 100% | 18% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 597 | 597 | 597 | 597 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 596 | 596 | 596 | 596 | 300 | -1 | 100% | 100% | 300% | ▼ | % | % | % | 99% | 102% |
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 | 5,000 | 5,200 | 0 | 1,300 | 5,000 | 3,900 |
| 2025-05-23 | 5,600 | 5,600 | 0 | 1,800 | 5,600 | 3,800 |
| 2025-05-16 | 6,200 | 5,300 | 0 | 1,300 | 6,200 | 4,000 |
| 2025-05-09 | 7,300 | 5,500 | 0 | 1,700 | 7,300 | 3,800 |
| 2025-05-02 | 10,100 | 6,600 | 0 | 1,200 | 10,100 | 5,400 |
| 2025-04-25 | 15,100 | 5,900 | 0 | 1,200 | 15,100 | 4,700 |
| 2025-04-18 | 16,800 | 5,300 | 0 | 1,200 | 16,800 | 4,100 |
| 2025-04-11 | 15,100 | 4,700 | 0 | 1,200 | 15,100 | 3,500 |
| 2025-04-04 | 22,200 | 6,000 | 0 | 2,300 | 22,200 | 3,700 |
| 2025-03-28 | 47,000 | 6,600 | 0 | 1,200 | 47,000 | 5,400 |
| 2025-03-21 | 60,500 | 9,000 | 0 | 1,300 | 60,500 | 7,700 |
| 2025-03-14 | 37,600 | 15,600 | 0 | 1,900 | 37,600 | 13,700 |
| 2025-03-07 | 22,700 | 20,900 | 0 | 2,000 | 22,700 | 18,900 |
| 2025-02-28 | 13,900 | 26,600 | 0 | 2,900 | 13,900 | 23,700 |
| 2025-02-21 | 11,700 | 33,800 | 0 | 2,900 | 11,700 | 30,900 |
| 2025-02-14 | 5,000 | 26,800 | 0 | 2,900 | 5,000 | 23,900 |
| 2025-02-07 | 3,800 | 26,700 | 0 | 2,900 | 3,800 | 23,800 |
| 2025-01-31 | 5,000 | 22,500 | 0 | 2,800 | 5,000 | 19,700 |
| 2025-01-24 | 5,100 | 23,400 | 0 | 2,800 | 5,100 | 20,600 |
| 2025-01-17 | 3,500 | 23,300 | 0 | 2,800 | 3,500 | 20,500 |
| 2025-01-10 | 3,000 | 24,800 | 0 | 3,500 | 3,000 | 21,300 |
| 2024-12-27 | 1,700 | 25,600 | 0 | 4,300 | 1,700 | 21,300 |
| 2024-12-20 | 1,600 | 23,500 | 0 | 3,300 | 1,600 | 20,200 |
| 2024-12-13 | 1,800 | 24,400 | 0 | 4,400 | 1,800 | 20,000 |
| 2024-12-06 | 1,700 | 26,600 | 0 | 4,400 | 1,700 | 22,200 |
| 2024-11-29 | 1,200 | 16,900 | 0 | 4,400 | 1,200 | 12,500 |
| 2024-11-22 | 2,300 | 16,600 | 0 | 4,000 | 2,300 | 12,600 |
| 2024-11-15 | 2,600 | 17,400 | 0 | 4,000 | 2,600 | 13,400 |
| 2024-11-08 | 2,500 | 14,900 | 0 | 4,000 | 2,500 | 10,900 |
| 2024-11-01 | 2,600 | 12,400 | 0 | 2,800 | 2,600 | 9,600 |
| 2024-10-25 | 2,600 | 11,000 | 0 | 2,800 | 2,600 | 8,200 |
| 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 |
|---|---|---|---|
| 20250509 | 12:30 | 横浜魚類 | 役員人事に関するお知らせ |
| 20250509 | 12:30 | 横浜魚類 | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250422 | 12:30 | 横浜魚類 | 業績予想の修正に関するお知らせ |
| 20250220 | 12:30 | 横浜魚類 | 期末配当予想の修正（株式上場30周年記念配当）に関するお知らせ |
| 20250210 | 12:30 | 横浜魚類 | 2025年3月期 第3四半期決算短信[日本基準](非連結) |
| 20241108 | 12:30 | 横浜魚類 | 2025年3月期 第2四半期(中間)決算短信[日本基準](非連結) |
| 20241108 | 12:30 | 横浜魚類 | 業績予想の修正に関するお知らせ |
| 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 | 2025-06-06 23:20:13 |
| 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 |