| 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 | 5,080 | 5,080 | 4,985 | 5,010 | 87,800 | -90 | 98% | 99% | 81% | ▼ | 99% | 100% | 103% | 98% | 107% |
| 20250311 | 4,980 | 5,000 | 4,885 | 4,940 | 80,900 | -70 | 99% | 99% | 92% | ▼▼ | 101% | 103% | 105% | 97% | 105% |
| 20250312 | 4,900 | 5,000 | 4,900 | 4,965 | 63,000 | 25 | 101% | 101% | 78% | ▲ | 100% | 103% | 102% | 97% | 106% |
| 20250313 | 4,925 | 4,975 | 4,925 | 4,940 | 76,700 | -25 | 99% | 100% | 122% | ▼ | 101% | 103% | 102% | 97% | 105% |
| 20250314 | 4,910 | 4,965 | 4,885 | 4,950 | 56,300 | 10 | 100% | 101% | 73% | ▲ | 100% | 102% | 101% | 97% | 106% |
| 20250317 | 4,950 | 4,985 | 4,945 | 4,960 | 40,800 | 10 | 100% | 100% | 72% | ▲▲ | 102% | 102% | 102% | 97% | 106% |
| 20250318 | 4,965 | 5,090 | 4,965 | 5,070 | 60,400 | 110 | 102% | 102% | 148% | ▲▲▲ | 100% | 100% | 101% | 99% | 108% |
| 20250319 | 5,060 | 5,090 | 5,030 | 5,070 | 43,700 | 0 | 100% | 100% | 72% | -- | 99% | 101% | 103% | 99% | 108% |
| 20250321 | 5,070 | 5,080 | 5,040 | 5,040 | 58,100 | -30 | 99% | 99% | 133% | ▼ | 101% | 102% | 103% | 99% | 107% |
| 20250324 | 5,040 | 5,080 | 5,010 | 5,070 | 56,200 | 30 | 101% | 101% | 97% | ▲ | 100% | 100% | 104% | 99% | 108% |
| 20250325 | 5,050 | 5,100 | 5,050 | 5,070 | 40,400 | 0 | 100% | 100% | 72% | -- | 100% | 99% | 104% | 99% | 108% |
| 20250326 | 5,070 | 5,110 | 5,040 | 5,070 | 77,500 | 0 | 100% | 100% | 192% | -- | 101% | 99% | 104% | 99% | 108% |
| 20250327 | 5,070 | 5,130 | 5,040 | 5,130 | 75,400 | 60 | 101% | 101% | 97% | ▲ | 100% | 98% | 105% | 100% | 108% |
| 20250328 | 5,040 | 5,060 | 4,985 | 5,030 | 60,700 | -100 | 98% | 100% | 81% | ▼ | 98% | 99% | 106% | 98% | 106% |
| 20250331 | 4,980 | 4,980 | 4,855 | 4,905 | 91,900 | -125 | 98% | 98% | 151% | ▼▼ | 101% | 97% | 107% | 96% | 101% |
| 20250401 | 4,975 | 5,080 | 4,975 | 5,010 | 61,400 | 105 | 102% | 101% | 67% | ▲ | 99% | 96% | 106% | 98% | 102% |
| 20250402 | 5,020 | 5,030 | 4,940 | 4,950 | 52,800 | -60 | 99% | 99% | 86% | ▼ | 102% | 103% | 111% | 96% | 101% |
| 20250403 | 4,835 | 4,940 | 4,825 | 4,930 | 74,200 | -20 | 100% | 102% | 141% | ▼▼ | 99% | 102% | 110% | 96% | 101% |
| 20250404 | 4,845 | 4,875 | 4,720 | 4,800 | 114,400 | -130 | 97% | 99% | 154% | ▼▼▼ | 101% | 105% | 112% | 94% | 100% |
| 20250408 | 4,770 | 4,825 | 4,745 | 4,815 | 70,600 | 15 | 100% | 101% | 62% | ▲ | 100% | 105% | 133% | 94% | 100% |
| 20250409 | 4,745 | 4,770 | 4,665 | 4,735 | 91,300 | -80 | 98% | 100% | 129% | ▼ | 100% | 102% | 128% | 92% | 100% |
| 20250410 | 4,945 | 4,980 | 4,845 | 4,965 | 90,200 | 230 | 105% | 100% | 99% | ▲ | 103% | 107% | 133% | 97% | 105% |
| 20250411 | 4,770 | 4,915 | 4,740 | 4,900 | 89,900 | -65 | 99% | 103% | 100% | ▼ | 100% | 105% | 127% | 96% | 103% |
| 20250414 | 4,970 | 5,030 | 4,920 | 4,990 | 59,600 | 90 | 102% | 100% | 66% | ▲ | 99% | 104% | 126% | 97% | 105% |
| 20250415 | 5,030 | 5,030 | 4,955 | 4,960 | 31,900 | -30 | 99% | 99% | 54% | ▼ | 101% | 105% | 127% | 97% | 105% |
| 20250416 | 4,990 | 5,080 | 4,990 | 5,050 | 50,600 | 90 | 102% | 101% | 159% | ▲ | 102% | 105% | 126% | 98% | 107% |
| 20250417 | 5,030 | 5,110 | 5,030 | 5,110 | 34,600 | 60 | 101% | 102% | 68% | ▲▲ | 102% | 103% | 123% | 100% | 108% |
| 20250418 | 5,130 | 5,220 | 5,130 | 5,210 | 46,600 | 100 | 102% | 102% | 135% | ▲▲▲ | 100% | 101% | 122% | 100% | 110% |
| 20250421 | 5,190 | 5,210 | 5,140 | 5,210 | 37,700 | 0 | 100% | 100% | 81% | -- | 101% | 102% | 122% | 100% | 110% |
| 20250422 | 5,190 | 5,260 | 5,170 | 5,250 | 64,100 | 40 | 101% | 101% | 170% | ▲ | 100% | 102% | 120% | 100% | 111% |
| 20250423 | 5,260 | 5,310 | 5,240 | 5,270 | 51,800 | 20 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 120% | 100% | 111% |
| 20250424 | 5,270 | 5,300 | 5,220 | 5,250 | 49,200 | -20 | 100% | 100% | 95% | ▼ | 99% | 102% | 121% | 100% | 111% |
| 20250425 | 5,230 | 5,270 | 5,180 | 5,190 | 44,400 | -60 | 99% | 99% | 90% | ▼▼ | 101% | 103% | 120% | 98% | 110% |
| 20250428 | 5,260 | 5,320 | 5,250 | 5,300 | 76,800 | 110 | 102% | 101% | 173% | ▲ | 100% | 117% | 119% | 100% | 112% |
| 20250430 | 5,320 | 5,370 | 5,290 | 5,340 | 69,400 | 40 | 101% | 100% | 90% | ▲▲ | 100% | 118% | 118% | 100% | 113% |
| 20250501 | 5,350 | 5,360 | 5,300 | 5,340 | 55,100 | 0 | 100% | 100% | 79% | -- | 100% | 119% | 119% | 100% | 113% |
| 20250502 | 5,340 | 5,390 | 5,300 | 5,350 | 60,700 | 10 | 100% | 100% | 110% | ▲ | 101% | 118% | 119% | 100% | 113% |
| 20250507 | 5,340 | 5,430 | 5,340 | 5,410 | 58,500 | 60 | 101% | 101% | 96% | ▲▲ | 114% | 116% | 116% | 100% | 114% |
| 20250508 | 5,470 | 6,330 | 5,410 | 6,220 | 803,900 | 810 | 115% | 114% | 1374% | ▲▲▲ | 100% | 100% | 100% | 100% | 131% |
| 20250509 | 6,320 | 6,340 | 6,320 | 6,330 | 1,849,700 | 110 | 102% | 100% | 230% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 134% |
| 20250512 | 6,330 | 6,330 | 6,320 | 6,320 | 336,800 | -10 | 100% | 100% | 18% | ▼ | 100% | 100% | 100% | 100% | 129% |
| 20250513 | 6,320 | 6,330 | 6,320 | 6,320 | 282,700 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 100% | 100% | 129% |
| 20250514 | 6,320 | 6,330 | 6,320 | 6,320 | 211,500 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 100% | 100% | 127% |
| 20250515 | 6,320 | 6,330 | 6,320 | 6,320 | 254,300 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 100% | 100% | 127% |
| 20250516 | 6,320 | 6,330 | 6,320 | 6,320 | 215,400 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 100% | 100% | 125% |
| 20250519 | 6,320 | 6,330 | 6,320 | 6,320 | 244,500 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 124% |
| 20250520 | 6,320 | 6,330 | 6,320 | 6,320 | 163,600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 122% |
| 20250521 | 6,320 | 6,330 | 6,320 | 6,320 | 191,000 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 100% | 100% | 122% |
| 20250522 | 6,320 | 6,330 | 6,320 | 6,320 | 269,000 | 0 | 100% | 100% | 141% | -- | 100% | 100% | 100% | 100% | 122% |
| 20250523 | 6,330 | 6,330 | 6,320 | 6,330 | 192,300 | 10 | 100% | 100% | 71% | ▲ | 100% | 100% | 0% | 100% | 122% |
| 20250526 | 6,320 | 6,330 | 6,320 | 6,320 | 100,500 | -10 | 100% | 100% | 52% | ▼ | 100% | 100% | 0% | 100% | 122% |
| 20250527 | 6,320 | 6,330 | 6,320 | 6,320 | 145,400 | 0 | 100% | 100% | 145% | -- | 100% | 100% | 0% | 100% | 122% |
| 20250528 | 6,320 | 6,330 | 6,320 | 6,320 | 227,400 | 0 | 100% | 100% | 156% | -- | 100% | 100% | 0% | 100% | 119% |
| 20250529 | 6,320 | 6,330 | 6,320 | 6,320 | 127,800 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 0% | 100% | 118% |
| 20250530 | 6,330 | 6,330 | 6,320 | 6,320 | 227,000 | 0 | 100% | 100% | 178% | -- | 100% | 100% | 0% | 100% | 118% |
| 20250602 | 6,320 | 6,330 | 6,320 | 6,320 | 124,500 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 0% | 100% | 118% |
| 20250603 | 6,320 | 6,330 | 6,320 | 6,320 | 181,400 | 0 | 100% | 100% | 146% | -- | 100% | 0% | 0% | 100% | 117% |
| 20250604 | 6,320 | 6,330 | 6,320 | 6,320 | 75,500 | 0 | 100% | 100% | 42% | -- | 100% | 0% | 0% | 100% | 102% |
| 20250605 | 6,320 | 6,330 | 6,320 | 6,320 | 178,100 | 0 | 100% | 100% | 236% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250606 | 6,330 | 6,330 | 6,320 | 6,320 | 392,600 | 0 | 100% | 100% | 220% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 400 | 109,000 | 0 | 88,500 | 400 | 20,500 |
| 2025-05-23 | 500 | 106,100 | 100 | 86,200 | 400 | 19,900 |
| 2025-05-16 | 1,000 | 114,600 | 200 | 84,000 | 800 | 30,600 |
| 2025-05-09 | 5,100 | 53,100 | 300 | 8,800 | 4,800 | 44,300 |
| 2025-05-02 | 4,400 | 132,600 | 0 | 56,600 | 4,400 | 76,000 |
| 2025-04-25 | 3,300 | 99,900 | 0 | 52,000 | 3,300 | 47,900 |
| 2025-04-18 | 1,200 | 91,500 | 0 | 49,700 | 1,200 | 41,800 |
| 2025-04-11 | 700 | 91,500 | 0 | 56,400 | 700 | 35,100 |
| 2025-04-04 | 100 | 81,100 | 0 | 46,600 | 100 | 34,500 |
| 2025-03-28 | 1,600 | 89,500 | 500 | 47,100 | 1,100 | 42,400 |
| 2025-03-21 | 1,100 | 93,100 | 0 | 47,600 | 1,100 | 45,500 |
| 2025-03-14 | 600 | 98,900 | 0 | 50,300 | 600 | 48,600 |
| 2025-03-07 | 1,500 | 96,700 | 0 | 49,700 | 1,500 | 47,000 |
| 2025-02-28 | 1,700 | 105,200 | 0 | 51,600 | 1,700 | 53,600 |
| 2025-02-21 | 1,500 | 108,700 | 0 | 52,300 | 1,500 | 56,400 |
| 2025-02-14 | 800 | 122,500 | 0 | 69,900 | 800 | 52,600 |
| 2025-02-07 | 600 | 121,600 | 0 | 68,100 | 600 | 53,500 |
| 2025-01-31 | 600 | 121,000 | 0 | 66,400 | 600 | 54,600 |
| 2025-01-24 | 600 | 126,400 | 0 | 69,600 | 600 | 56,800 |
| 2025-01-17 | 400 | 126,700 | 0 | 67,100 | 400 | 59,600 |
| 2025-01-10 | 300 | 114,400 | 100 | 62,500 | 200 | 51,900 |
| 2024-12-27 | 4,400 | 93,800 | 3,100 | 56,300 | 1,300 | 37,500 |
| 2024-12-20 | 3,900 | 83,500 | 3,100 | 56,900 | 800 | 26,600 |
| 2024-12-13 | 4,000 | 76,300 | 3,100 | 56,100 | 900 | 20,200 |
| 2024-12-06 | 7,600 | 79,200 | 6,600 | 58,200 | 1,000 | 21,000 |
| 2024-11-29 | 7,800 | 71,800 | 6,600 | 45,900 | 1,200 | 25,900 |
| 2024-11-22 | 7,900 | 59,400 | 6,600 | 38,200 | 1,300 | 21,200 |
| 2024-11-15 | 7,100 | 52,400 | 6,600 | 33,300 | 500 | 19,100 |
| 2024-11-08 | 7,700 | 59,000 | 6,600 | 37,000 | 1,100 | 22,000 |
| 2024-11-01 | 7,200 | 58,100 | 6,600 | 36,100 | 600 | 22,000 |
| 2024-10-25 | 9,000 | 53,700 | 7,200 | 35,800 | 1,800 | 17,900 |
| 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 |
|---|---|---|---|
| 20250521 | 17:00 | 三菱食品 | 支配株主等に関する事項 |
| 20250508 | 15:30 | 三菱食品 | 支配株主である三菱商事株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20250508 | 15:30 | 三菱食品 | 剰余金の配当（無配）に関するお知らせ |
| 20250508 | 15:30 | 三菱食品 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250204 | 14:00 | 三菱食品 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250127 | 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 |
| 20241107 | 15:00 | 三菱食品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VW43 | 350 | 2025-06-06 12:07 | 三菱食品株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7451 | 1 | 三菱食品株式会社 | 2025-06-07 10:20:12 |
| 7451 | 2 | 2025.05.08ニュースリリースIRニュース剰余金の配当（無配）に関するお知らせ | 2025-05-08 22:30:13 |
| 7451 | 2 | 2025.05.08ニュースリリースIRニュース2025年３月期 決算短信〔日本基準〕（連結） | 2025-05-08 22:30:12 |
| 7451 | 2 | 2025.05.08ニュースリリースIRニュース2025年3月期 決算説明資料 | 2025-05-08 22:30:10 |
| 7451 | 2 | 2025.05.08ニュースリリースIRニュース三菱商事株式会社による当社の完全子会社化に向けた公開買付けに関する賛同の意見表明及び応募推奨のお知らせ(197430) | 2025-05-08 22:30:09 |
| 7451 | 2 | 2025.02.04ニュースリリースIRニュース2025年３月期 第３四半期決算短信〔日本基準〕（連結） | 2025-02-05 00:30:25 |
| 7451 | 2 | 2025.02.04ニュースリリースIRニュース2025年３月期 第3四半期決算説明資料 | 2025-02-05 00:30:24 |
| 7451 | 2 | 2024.11.07ニュースリリースIRニュース2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-07 20:32:12 |
| 7451 | 2 | 2024.11.07ニュースリリースIRニュース2025年３月期第２四半期決算説明資料 | 2024-11-07 20:32:11 |
| 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 |