| 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 | 5,310 | 5,330 | 5,180 | 5,200 | 67,800 | -170 | 97% | 98% | 153% | ▼▼ | 99% | 102% | 98% | 93% | 100% |
| 20240726 | 5,200 | 5,220 | 5,130 | 5,170 | 60,900 | -30 | 99% | 99% | 90% | ▼▼▼ | 100% | 98% | 98% | 92% | 100% |
| 20240729 | 5,210 | 5,230 | 5,170 | 5,220 | 54,200 | 50 | 101% | 100% | 89% | ▲ | 99% | 93% | 102% | 93% | 101% |
| 20240730 | 5,220 | 5,220 | 5,160 | 5,190 | 31,300 | -30 | 99% | 99% | 58% | ▼ | 103% | 88% | 103% | 93% | 100% |
| 20240731 | 5,150 | 5,360 | 5,140 | 5,320 | 52,000 | 130 | 103% | 103% | 166% | ▲ | 98% | 90% | 101% | 95% | 103% |
| 20240801 | 5,250 | 5,250 | 5,130 | 5,130 | 68,100 | -190 | 96% | 98% | 131% | ▼ | 99% | 96% | 108% | 92% | 100% |
| 20240802 | 4,905 | 4,985 | 4,830 | 4,835 | 116,500 | -295 | 94% | 99% | 171% | ▼▼ | 93% | 102% | 117% | 87% | 100% |
| 20240805 | 4,555 | 4,605 | 4,220 | 4,230 | 150,700 | -605 | 87% | 93% | 129% | ▼▼▼ | 107% | 113% | 126% | 76% | 100% |
| 20240806 | 4,230 | 4,625 | 4,230 | 4,510 | 189,300 | 280 | 107% | 107% | 126% | ▲ | 106% | 110% | 120% | 81% | 107% |
| 20240807 | 4,440 | 4,800 | 4,440 | 4,705 | 107,500 | 195 | 104% | 106% | 57% | ▲▲ | 100% | 105% | 115% | 85% | 111% |
| 20240808 | 4,640 | 4,795 | 4,620 | 4,655 | 130,000 | -50 | 99% | 100% | 121% | ▼ | 99% | 105% | 113% | 84% | 110% |
| 20240809 | 4,725 | 4,730 | 4,580 | 4,655 | 75,800 | 0 | 100% | 99% | 58% | -- | 102% | 106% | 113% | 84% | 110% |
| 20240813 | 4,700 | 4,790 | 4,660 | 4,780 | 62,700 | 125 | 103% | 102% | 83% | ▲ | 102% | 103% | 111% | 86% | 113% |
| 20240814 | 4,800 | 4,975 | 4,800 | 4,875 | 76,900 | 95 | 102% | 102% | 123% | ▲▲ | 99% | 102% | 107% | 89% | 115% |
| 20240815 | 4,935 | 4,960 | 4,885 | 4,895 | 69,100 | 20 | 100% | 99% | 90% | ▲▲▲ | 100% | 101% | 105% | 90% | 116% |
| 20240816 | 5,000 | 5,000 | 4,890 | 4,980 | 51,500 | 85 | 102% | 100% | 75% | ▲▲▲▲ | 99% | 102% | 106% | 91% | 118% |
| 20240819 | 4,960 | 4,960 | 4,880 | 4,890 | 76,100 | -90 | 98% | 99% | 148% | ▼ | 101% | 104% | 107% | 90% | 116% |
| 20240820 | 4,900 | 4,990 | 4,890 | 4,965 | 54,400 | 75 | 102% | 101% | 71% | ▲ | 102% | 107% | 106% | 91% | 117% |
| 20240821 | 4,965 | 5,100 | 4,940 | 5,050 | 85,400 | 85 | 102% | 102% | 157% | ▲▲ | 101% | 106% | 108% | 94% | 119% |
| 20240822 | 5,030 | 5,090 | 5,010 | 5,060 | 45,400 | 10 | 100% | 101% | 53% | ▲▲▲ | 100% | 105% | 107% | 95% | 120% |
| 20240823 | 5,060 | 5,140 | 5,060 | 5,080 | 35,500 | 20 | 100% | 100% | 78% | ▲▲▲▲ | 100% | 103% | 106% | 95% | 120% |
| 20240826 | 5,120 | 5,180 | 5,070 | 5,120 | 55,900 | 40 | 101% | 100% | 157% | ▲▲▲▲▲ | 103% | 102% | 105% | 96% | 121% |
| 20240827 | 5,160 | 5,310 | 5,130 | 5,300 | 55,500 | 180 | 104% | 103% | 99% | ▲▲▲▲▲▲ | 100% | 97% | 102% | 100% | 125% |
| 20240828 | 5,330 | 5,360 | 5,280 | 5,320 | 52,400 | 20 | 100% | 100% | 94% | ▲▲▲▲▲▲▲ | 100% | 98% | 103% | 100% | 126% |
| 20240829 | 5,270 | 5,280 | 5,200 | 5,260 | 37,700 | -60 | 99% | 100% | 72% | ▼ | 100% | 97% | 103% | 99% | 124% |
| 20240830 | 5,260 | 5,320 | 5,250 | 5,270 | 57,700 | 10 | 100% | 100% | 153% | ▲ | 97% | 96% | 102% | 99% | 125% |
| 20240902 | 5,300 | 5,300 | 5,150 | 5,150 | 42,800 | -120 | 98% | 97% | 74% | ▼ | 101% | 100% | 106% | 97% | 122% |
| 20240903 | 5,120 | 5,190 | 5,120 | 5,160 | 32,600 | 10 | 100% | 101% | 76% | ▲ | 101% | 102% | 108% | 97% | 114% |
| 20240904 | 5,040 | 5,100 | 5,040 | 5,070 | 83,600 | -90 | 98% | 101% | 256% | ▼ | 101% | 101% | 107% | 95% | 109% |
| 20240905 | 5,070 | 5,140 | 5,040 | 5,100 | 53,700 | 30 | 101% | 101% | 64% | ▲ | 101% | 104% | 107% | 96% | 110% |
| 20240906 | 5,050 | 5,150 | 5,050 | 5,110 | 46,600 | 10 | 100% | 101% | 87% | ▲▲ | 101% | 105% | 108% | 96% | 110% |
| 20240909 | 5,010 | 5,080 | 4,985 | 5,080 | 40,800 | -30 | 99% | 101% | 88% | ▼ | 101% | 103% | 107% | 95% | 106% |
| 20240910 | 5,080 | 5,150 | 5,080 | 5,130 | 22,700 | 50 | 101% | 101% | 56% | ▲ | 100% | 103% | 104% | 96% | 105% |
| 20240911 | 5,130 | 5,190 | 5,090 | 5,120 | 57,600 | -10 | 100% | 100% | 254% | ▼ | 101% | 104% | 102% | 96% | 105% |
| 20240912 | 5,220 | 5,250 | 5,190 | 5,250 | 64,900 | 130 | 103% | 101% | 113% | ▲ | 100% | 104% | 102% | 99% | 107% |
| 20240913 | 5,230 | 5,270 | 5,210 | 5,210 | 67,400 | -40 | 99% | 100% | 104% | ▼ | 99% | 102% | 102% | 98% | 107% |
| 20240917 | 5,250 | 5,260 | 5,130 | 5,220 | 75,100 | 10 | 100% | 99% | 111% | ▲ | 100% | 101% | 101% | 98% | 105% |
| 20240918 | 5,270 | 5,340 | 5,260 | 5,280 | 62,100 | 60 | 101% | 100% | 83% | ▲▲ | 102% | 102% | 101% | 99% | 105% |
| 20240919 | 5,300 | 5,440 | 5,290 | 5,420 | 99,300 | 140 | 103% | 102% | 160% | ▲▲▲ | 98% | 100% | 98% | 100% | 107% |
| 20240920 | 5,420 | 5,420 | 5,330 | 5,330 | 98,900 | -90 | 98% | 98% | 100% | ▼ | 99% | 100% | 98% | 98% | 105% |
| 20240924 | 5,370 | 5,410 | 5,310 | 5,310 | 106,100 | -20 | 100% | 99% | 107% | ▼▼ | 99% | 100% | 98% | 98% | 105% |
| 20240925 | 5,310 | 5,320 | 5,250 | 5,280 | 62,800 | -30 | 99% | 99% | 59% | ▼▼▼ | 101% | 100% | 97% | 97% | 104% |
| 20240926 | 5,340 | 5,430 | 5,310 | 5,420 | 79,500 | 140 | 103% | 101% | 127% | ▲ | 101% | 99% | 97% | 100% | 107% |
| 20240927 | 5,330 | 5,430 | 5,280 | 5,360 | 57,500 | -60 | 99% | 101% | 72% | ▼ | 101% | 102% | 100% | 99% | 106% |
| 20240930 | 5,190 | 5,300 | 5,180 | 5,260 | 62,200 | -100 | 98% | 101% | 108% | ▼▼ | 101% | 101% | 96% | 97% | 104% |
| 20241001 | 5,290 | 5,370 | 5,260 | 5,320 | 56,300 | 60 | 101% | 101% | 91% | ▲ | 99% | 100% | 95% | 98% | 105% |
| 20241002 | 5,310 | 5,330 | 5,230 | 5,240 | 41,700 | -80 | 98% | 99% | 74% | ▼ | 100% | 99% | 95% | 97% | 103% |
| 20241003 | 5,300 | 5,340 | 5,250 | 5,280 | 41,600 | 40 | 101% | 100% | 100% | ▲ | 100% | 98% | 95% | 97% | 104% |
| 20241004 | 5,290 | 5,320 | 5,260 | 5,290 | 30,300 | 10 | 100% | 100% | 73% | ▲▲ | 99% | 96% | 92% | 98% | 104% |
| 20241007 | 5,360 | 5,370 | 5,310 | 5,330 | 37,600 | 40 | 101% | 99% | 124% | ▲▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20241008 | 5,250 | 5,300 | 5,240 | 5,270 | 33,600 | -60 | 99% | 100% | 89% | ▼ | 98% | 98% | 0% | 97% | 104% |
| 20241009 | 5,280 | 5,320 | 5,180 | 5,180 | 37,100 | -90 | 98% | 98% | 110% | ▼▼ | 99% | 98% | 0% | 96% | 101% |
| 20241010 | 5,200 | 5,210 | 5,120 | 5,130 | 55,500 | -50 | 99% | 99% | 150% | ▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241011 | 5,130 | 5,160 | 5,100 | 5,120 | 56,300 | -10 | 100% | 100% | 101% | ▼▼▼▼ | 101% | 98% | 0% | 94% | 100% |
| 20241015 | 5,150 | 5,180 | 5,100 | 5,180 | 40,200 | 60 | 101% | 101% | 71% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20241016 | 5,080 | 5,160 | 5,040 | 5,100 | 40,700 | -80 | 98% | 100% | 101% | ▼ | 99% | 97% | 0% | 94% | 100% |
| 20241017 | 5,100 | 5,100 | 5,020 | 5,040 | 36,500 | -60 | 99% | 99% | 90% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 5,050 | 5,080 | 5,020 | 5,050 | 36,300 | 10 | 100% | 100% | 99% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 5,050 | 5,070 | 4,990 | 5,000 | 43,800 | -50 | 99% | 99% | 121% | ▼ | 98% | 0% | 0% | 92% | 100% |
| 20241022 | 5,020 | 5,020 | 4,905 | 4,925 | 55,100 | -75 | 99% | 98% | 126% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7,200 | 52,600 | 6,700 | 36,500 | 500 | 16,100 |
| 2024-10-11 | 7,300 | 47,300 | 6,600 | 34,300 | 700 | 13,000 |
| 2024-10-04 | 7,300 | 33,700 | 6,600 | 20,200 | 700 | 13,500 |
| 2024-09-27 | 9,300 | 32,800 | 6,600 | 20,500 | 2,700 | 12,300 |
| 2024-09-20 | 9,400 | 34,600 | 6,600 | 20,700 | 2,800 | 13,900 |
| 2024-09-13 | 9,200 | 37,000 | 6,600 | 21,700 | 2,600 | 15,300 |
| 2024-09-06 | 9,000 | 38,800 | 6,600 | 22,900 | 2,400 | 15,900 |
| 2024-08-30 | 8,300 | 35,300 | 6,600 | 21,600 | 1,700 | 13,700 |
| 2024-08-23 | 8,500 | 36,500 | 6,600 | 21,500 | 1,900 | 15,000 |
| 2024-08-16 | 8,300 | 43,700 | 6,600 | 28,300 | 1,700 | 15,400 |
| 2024-08-09 | 8,400 | 42,900 | 6,600 | 23,200 | 1,800 | 19,700 |
| 2024-08-02 | 7,900 | 53,800 | 6,900 | 27,200 | 1,000 | 26,600 |
| 2024-07-26 | 7,700 | 42,900 | 7,200 | 22,600 | 500 | 20,300 |
| 2024-07-19 | 7,800 | 38,200 | 7,300 | 24,600 | 500 | 13,600 |
| 2024-07-12 | 8,200 | 30,300 | 7,400 | 19,100 | 800 | 11,200 |
| 2024-07-05 | 8,100 | 31,400 | 7,400 | 19,600 | 700 | 11,800 |
| 2024-06-28 | 9,400 | 31,700 | 7,900 | 18,300 | 1,500 | 13,400 |
| 2024-06-21 | 8,600 | 30,300 | 7,600 | 17,100 | 1,000 | 13,200 |
| 2024-06-14 | 13,300 | 28,300 | 8,100 | 15,500 | 5,200 | 12,800 |
| 2024-06-07 | 9,500 | 65,600 | 7,900 | 40,800 | 1,600 | 24,800 |
| 2024-05-31 | 9,000 | 61,000 | 7,600 | 40,200 | 1,400 | 20,800 |
| 2024-05-24 | 8,400 | 60,400 | 7,400 | 39,900 | 1,000 | 20,500 |
| 2024-05-17 | 10,000 | 60,500 | 7,700 | 40,300 | 2,300 | 20,200 |
| 2024-05-10 | 10,500 | 43,600 | 7,600 | 25,400 | 2,900 | 18,200 |
| 2024-05-02 | 10,300 | 26,600 | 7,600 | 11,900 | 2,700 | 14,700 |
| 2024-04-26 | 10,200 | 26,500 | 7,600 | 11,700 | 2,600 | 14,800 |
| 2024-04-19 | 10,000 | 29,500 | 7,600 | 12,700 | 2,400 | 16,800 |
| 2024-04-12 | 9,600 | 26,300 | 7,700 | 11,300 | 1,900 | 15,000 |
| 2024-04-05 | 11,200 | 32,200 | 8,700 | 16,700 | 2,500 | 15,500 |
| 2024-03-29 | 11,800 | 26,900 | 9,900 | 10,800 | 1,900 | 16,100 |
| 2024-03-22 | 11,700 | 35,700 | 9,900 | 18,700 | 1,800 | 17,000 |
| 2024-03-15 | 11,400 | 53,100 | 9,900 | 35,000 | 1,500 | 18,100 |
| 2024-03-08 | 10,300 | 59,500 | 8,200 | 38,700 | 2,100 | 20,800 |
| 2024-03-01 | 9,700 | 65,300 | 8,200 | 41,500 | 1,500 | 23,800 |
| 2024-02-22 | 10,200 | 87,100 | 8,200 | 44,100 | 2,000 | 43,000 |
| 2024-02-16 | 9,200 | 105,300 | 8,400 | 49,500 | 800 | 55,800 |
| 2024-02-09 | 9,600 | 108,500 | 8,600 | 47,100 | 1,000 | 61,400 |
| 2024-02-02 | 10,500 | 91,000 | 8,700 | 40,600 | 1,800 | 50,400 |
| 2024-01-26 | 10,700 | 84,900 | 8,800 | 39,100 | 1,900 | 45,800 |
| 2024-01-19 | 10,500 | 84,100 | 8,800 | 40,100 | 1,700 | 44,000 |
| 2024-01-12 | 11,400 | 83,900 | 8,800 | 39,200 | 2,600 | 44,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:00 | 三菱食品 | 物流事業子会社の設立及び会社分割（簡易吸収分割）による物流事業承継に関するお知らせ |
| 20240805 | 15:00 | 三菱食品 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240520 | 17:15 | 三菱食品 | 支配株主等に関する事項 |
| 20240205 | 15:00 | 三菱食品 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240126 | 16:00 | 三菱食品 | 組織改編及び役員人事等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7451 | 1 | 三菱食品株式会社 | 2024-10-23 02:23:26 |
| 7451 | 2 | 2024.08.05ニュースリリースIRニュース2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-05 19:29:55 |
| 7451 | 2 | 2024.08.05ニュースリリースIRニュース2025年３月期 第１四半期決算説明資料 | 2024-08-05 19:29:54 |
| 7451 | 2 | 2023年度定時株主総会 | 三菱食品株式会社 | 2024-07-01 17:30:53 |
| 7451 | 2 | 経営計画 | 2024-06-18 19:45:58 |
| 7451 | 2 | 取引所規則の順守に関する確認書｜株主・投資家の皆さまへ（IR）｜三菱食品株式会社 | 2024-06-18 19:30:03 |
| 7451 | 2 | コーポレート・ガバナンス報告書｜株主・投資家の皆さまへ（IR）｜三菱食品株式会社 | 2024-06-18 19:30:02 |
| 7451 | 2 | 免責事項｜株主・投資家の皆さまへ（IR）｜三菱食品株式会社 | 2024-06-18 19:30:00 |
| 7451 | 2 | IR情報の開示について｜株主・投資家の皆さまへ（IR）｜三菱食品株式会社 | 2024-06-18 19:29:59 |
| 7451 | 2 | 電子公告｜株主・投資家の皆さまへ（IR）｜三菱食品株式会社 | 2024-06-18 19:29:58 |