| 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 | 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% | 93% | 98% | 105% |
| 20241008 | 5,250 | 5,300 | 5,240 | 5,270 | 33,600 | -60 | 99% | 100% | 89% | ▼ | 98% | 98% | 93% | 97% | 104% |
| 20241009 | 5,280 | 5,320 | 5,180 | 5,180 | 37,100 | -90 | 98% | 98% | 110% | ▼▼ | 99% | 98% | 94% | 96% | 101% |
| 20241010 | 5,200 | 5,210 | 5,120 | 5,130 | 55,500 | -50 | 99% | 99% | 150% | ▼▼▼ | 100% | 98% | 96% | 95% | 100% |
| 20241011 | 5,130 | 5,160 | 5,100 | 5,120 | 56,300 | -10 | 100% | 100% | 101% | ▼▼▼▼ | 101% | 98% | 95% | 94% | 100% |
| 20241015 | 5,150 | 5,180 | 5,100 | 5,180 | 40,200 | 60 | 101% | 101% | 71% | ▲ | 100% | 98% | 96% | 96% | 101% |
| 20241016 | 5,080 | 5,160 | 5,040 | 5,100 | 40,700 | -80 | 98% | 100% | 101% | ▼ | 99% | 97% | 97% | 94% | 100% |
| 20241017 | 5,100 | 5,100 | 5,020 | 5,040 | 36,500 | -60 | 99% | 99% | 90% | ▼▼ | 100% | 97% | 98% | 93% | 100% |
| 20241018 | 5,050 | 5,080 | 5,020 | 5,050 | 36,300 | 10 | 100% | 100% | 99% | ▲ | 99% | 96% | 98% | 93% | 100% |
| 20241021 | 5,050 | 5,070 | 4,990 | 5,000 | 43,800 | -50 | 99% | 99% | 121% | ▼ | 98% | 96% | 99% | 92% | 100% |
| 20241022 | 5,020 | 5,020 | 4,905 | 4,925 | 55,100 | -75 | 99% | 98% | 126% | ▼▼ | 99% | 98% | 101% | 91% | 100% |
| 20241023 | 4,920 | 4,930 | 4,870 | 4,885 | 39,600 | -40 | 99% | 99% | 72% | ▼▼▼ | 100% | 101% | 102% | 90% | 100% |
| 20241024 | 4,850 | 4,860 | 4,805 | 4,855 | 72,000 | -30 | 99% | 100% | 182% | ▼▼▼▼ | 99% | 101% | 102% | 90% | 100% |
| 20241025 | 4,855 | 4,870 | 4,785 | 4,805 | 35,400 | -50 | 99% | 99% | 49% | ▼▼▼▼▼ | 101% | 102% | 103% | 90% | 100% |
| 20241028 | 4,805 | 4,860 | 4,760 | 4,835 | 58,600 | 30 | 101% | 101% | 166% | ▲ | 100% | 99% | 102% | 91% | 101% |
| 20241029 | 4,835 | 4,855 | 4,815 | 4,835 | 55,100 | 0 | 100% | 100% | 94% | -- | 101% | 100% | 102% | 91% | 101% |
| 20241030 | 4,860 | 4,940 | 4,860 | 4,900 | 122,900 | 65 | 101% | 101% | 223% | ▲ | 100% | 99% | 101% | 92% | 102% |
| 20241031 | 4,900 | 4,905 | 4,840 | 4,885 | 65,300 | -15 | 100% | 100% | 53% | ▼ | 99% | 99% | 102% | 92% | 102% |
| 20241101 | 4,840 | 4,870 | 4,790 | 4,795 | 56,400 | -90 | 98% | 99% | 86% | ▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20241105 | 4,815 | 4,860 | 4,790 | 4,810 | 48,400 | 15 | 100% | 100% | 86% | ▲ | 101% | 100% | 101% | 90% | 100% |
| 20241106 | 4,820 | 4,915 | 4,820 | 4,845 | 64,200 | 35 | 101% | 101% | 133% | ▲▲ | 98% | 99% | 100% | 92% | 101% |
| 20241107 | 4,900 | 5,050 | 4,735 | 4,780 | 231,900 | -65 | 99% | 98% | 361% | ▼ | 99% | 102% | 102% | 92% | 100% |
| 20241108 | 4,820 | 4,855 | 4,775 | 4,795 | 86,800 | 15 | 100% | 99% | 37% | ▲ | 100% | 103% | 103% | 93% | 100% |
| 20241111 | 4,795 | 4,795 | 4,730 | 4,785 | 66,600 | -10 | 100% | 100% | 77% | ▼ | 100% | 103% | 102% | 92% | 100% |
| 20241112 | 4,830 | 4,890 | 4,800 | 4,825 | 64,800 | 40 | 101% | 100% | 97% | ▲ | 101% | 103% | 103% | 93% | 101% |
| 20241113 | 4,815 | 4,855 | 4,785 | 4,855 | 72,900 | 30 | 101% | 101% | 113% | ▲▲ | 102% | 101% | 102% | 95% | 102% |
| 20241114 | 4,850 | 4,950 | 4,845 | 4,935 | 96,300 | 80 | 102% | 102% | 132% | ▲▲▲ | 100% | 98% | 101% | 98% | 103% |
| 20241115 | 4,950 | 4,950 | 4,885 | 4,930 | 72,400 | -5 | 100% | 100% | 75% | ▼ | 100% | 99% | 102% | 98% | 103% |
| 20241118 | 4,940 | 4,970 | 4,915 | 4,955 | 72,900 | 25 | 101% | 100% | 101% | ▲ | 99% | 98% | 102% | 99% | 104% |
| 20241119 | 4,955 | 4,980 | 4,865 | 4,890 | 64,900 | -65 | 99% | 99% | 89% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20241120 | 4,855 | 4,900 | 4,825 | 4,840 | 67,400 | -50 | 99% | 100% | 104% | ▼▼ | 99% | 101% | 104% | 98% | 101% |
| 20241121 | 4,840 | 4,860 | 4,795 | 4,795 | 51,200 | -45 | 99% | 99% | 76% | ▼▼▼ | 101% | 100% | 105% | 97% | 100% |
| 20241122 | 4,800 | 4,875 | 4,780 | 4,870 | 57,900 | 75 | 102% | 101% | 113% | ▲ | 100% | 99% | 104% | 98% | 102% |
| 20241125 | 4,860 | 4,885 | 4,830 | 4,865 | 83,100 | -5 | 100% | 100% | 144% | ▼ | 100% | 99% | 104% | 98% | 102% |
| 20241126 | 4,875 | 4,880 | 4,835 | 4,880 | 46,500 | 15 | 100% | 100% | 56% | ▲ | 98% | 100% | 104% | 98% | 102% |
| 20241127 | 4,855 | 4,860 | 4,735 | 4,775 | 72,000 | -105 | 98% | 98% | 155% | ▼ | 101% | 102% | 106% | 96% | 100% |
| 20241128 | 4,775 | 4,825 | 4,750 | 4,815 | 57,500 | 40 | 101% | 101% | 80% | ▲ | 100% | 103% | 105% | 97% | 101% |
| 20241129 | 4,790 | 4,825 | 4,780 | 4,805 | 43,800 | -10 | 100% | 100% | 76% | ▼ | 100% | 103% | 104% | 97% | 101% |
| 20241202 | 4,800 | 4,830 | 4,785 | 4,790 | 61,100 | -15 | 100% | 100% | 139% | ▼▼ | 101% | 103% | 104% | 97% | 100% |
| 20241203 | 4,785 | 4,870 | 4,785 | 4,845 | 65,700 | 55 | 101% | 101% | 108% | ▲ | 101% | 102% | 103% | 98% | 101% |
| 20241204 | 4,825 | 4,915 | 4,825 | 4,885 | 90,500 | 40 | 101% | 101% | 138% | ▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241205 | 4,925 | 4,930 | 4,895 | 4,920 | 69,300 | 35 | 101% | 100% | 77% | ▲▲▲ | 101% | 102% | 101% | 99% | 103% |
| 20241206 | 4,900 | 4,950 | 4,895 | 4,925 | 51,100 | 5 | 100% | 101% | 74% | ▲▲▲▲ | 100% | 102% | 0% | 99% | 103% |
| 20241209 | 4,945 | 4,965 | 4,905 | 4,945 | 51,700 | 20 | 100% | 100% | 101% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 104% |
| 20241210 | 4,975 | 4,990 | 4,905 | 4,930 | 54,900 | -15 | 100% | 99% | 106% | ▼ | 100% | 101% | 0% | 99% | 103% |
| 20241211 | 4,930 | 4,975 | 4,890 | 4,950 | 70,600 | 20 | 100% | 100% | 129% | ▲ | 101% | 100% | 0% | 100% | 104% |
| 20241212 | 4,975 | 5,040 | 4,960 | 5,010 | 83,400 | 60 | 101% | 101% | 118% | ▲▲ | 101% | 100% | 0% | 100% | 105% |
| 20241213 | 4,980 | 5,090 | 4,980 | 5,050 | 101,600 | 40 | 101% | 101% | 122% | ▲▲▲ | 98% | 98% | 0% | 100% | 106% |
| 20241216 | 5,060 | 5,100 | 4,950 | 4,975 | 60,700 | -75 | 99% | 98% | 60% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241217 | 4,965 | 5,010 | 4,935 | 4,960 | 54,100 | -15 | 100% | 100% | 89% | ▼▼ | 98% | 0% | 0% | 98% | 104% |
| 20241218 | 4,985 | 5,010 | 4,890 | 4,890 | 88,200 | -70 | 99% | 98% | 163% | ▼▼▼ | 102% | 0% | 0% | 97% | 102% |
| 20241219 | 4,880 | 4,990 | 4,865 | 4,975 | 78,500 | 85 | 102% | 102% | 89% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 4,980 | 4,980 | 4,905 | 4,930 | 86,400 | -45 | 99% | 99% | 110% | ▼ | % | % | % | 98% | 103% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7451 | 1 | 三菱食品株式会社 | 2024-12-21 12:21:35 |
| 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 |
| 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 |