| 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 | 2,463 | 2,468 | 2,451 | 2,455 | 4,300 | -5 | 100% | 100% | 72% | ▼▼ | 99% | 100% | 101% | 99% | 102% |
| 20250311 | 2,454 | 2,454 | 2,433 | 2,436 | 5,600 | -19 | 99% | 99% | 130% | ▼▼▼ | 101% | 100% | 101% | 99% | 102% |
| 20250312 | 2,448 | 2,466 | 2,448 | 2,466 | 4,100 | 30 | 101% | 101% | 73% | ▲ | 99% | 100% | 98% | 100% | 103% |
| 20250313 | 2,469 | 2,469 | 2,446 | 2,451 | 6,500 | -15 | 99% | 99% | 159% | ▼ | 99% | 100% | 98% | 99% | 102% |
| 20250314 | 2,469 | 2,469 | 2,451 | 2,451 | 8,300 | 0 | 100% | 99% | 128% | -- | 100% | 100% | 99% | 99% | 102% |
| 20250317 | 2,453 | 2,477 | 2,452 | 2,455 | 5,200 | 4 | 100% | 100% | 63% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20250318 | 2,469 | 2,475 | 2,455 | 2,459 | 8,500 | 4 | 100% | 100% | 163% | ▲▲ | 101% | 100% | 98% | 100% | 103% |
| 20250319 | 2,459 | 2,472 | 2,457 | 2,472 | 2,300 | 13 | 101% | 101% | 27% | ▲▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20250321 | 2,460 | 2,470 | 2,454 | 2,454 | 6,800 | -18 | 99% | 100% | 296% | ▼ | 99% | 100% | 99% | 99% | 102% |
| 20250324 | 2,474 | 2,474 | 2,440 | 2,441 | 7,500 | -13 | 99% | 99% | 110% | ▼▼ | 100% | 99% | 102% | 99% | 102% |
| 20250325 | 2,441 | 2,452 | 2,441 | 2,441 | 3,500 | 0 | 100% | 100% | 47% | -- | 101% | 98% | 102% | 99% | 102% |
| 20250326 | 2,438 | 2,459 | 2,438 | 2,459 | 11,400 | 18 | 101% | 101% | 326% | ▲ | 102% | 98% | 102% | 99% | 103% |
| 20250327 | 2,442 | 2,480 | 2,442 | 2,480 | 18,300 | 21 | 101% | 102% | 161% | ▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20250328 | 2,412 | 2,448 | 2,412 | 2,415 | 14,200 | -65 | 97% | 100% | 78% | ▼ | 99% | 98% | 103% | 97% | 100% |
| 20250331 | 2,410 | 2,414 | 2,390 | 2,391 | 21,100 | -24 | 99% | 99% | 149% | ▼▼ | 100% | 98% | 104% | 96% | 100% |
| 20250401 | 2,394 | 2,420 | 2,394 | 2,397 | 6,800 | 6 | 100% | 100% | 32% | ▲ | 99% | 97% | 103% | 97% | 100% |
| 20250402 | 2,421 | 2,421 | 2,390 | 2,390 | 11,200 | -7 | 100% | 99% | 165% | ▼ | 100% | 101% | 105% | 96% | 100% |
| 20250403 | 2,377 | 2,409 | 2,360 | 2,372 | 14,700 | -18 | 99% | 100% | 131% | ▼▼ | 98% | 103% | 106% | 96% | 100% |
| 20250404 | 2,358 | 2,358 | 2,300 | 2,309 | 26,000 | -63 | 97% | 98% | 177% | ▼▼▼ | 102% | 105% | 108% | 93% | 100% |
| 20250408 | 2,300 | 2,360 | 2,251 | 2,347 | 11,100 | 38 | 102% | 102% | 43% | ▲ | 99% | 103% | 106% | 95% | 102% |
| 20250409 | 2,340 | 2,358 | 2,310 | 2,311 | 9,500 | -36 | 98% | 99% | 86% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20250410 | 2,390 | 2,409 | 2,350 | 2,392 | 8,300 | 81 | 104% | 100% | 87% | ▲ | 101% | 100% | 104% | 96% | 104% |
| 20250411 | 2,401 | 2,420 | 2,360 | 2,420 | 4,800 | 28 | 101% | 101% | 58% | ▲▲ | 99% | 101% | 103% | 98% | 105% |
| 20250414 | 2,420 | 2,420 | 2,369 | 2,397 | 10,400 | -23 | 99% | 99% | 217% | ▼ | 99% | 102% | 103% | 97% | 104% |
| 20250415 | 2,417 | 2,420 | 2,400 | 2,400 | 3,900 | 3 | 100% | 99% | 38% | ▲ | 100% | 103% | 104% | 97% | 104% |
| 20250416 | 2,400 | 2,419 | 2,400 | 2,401 | 3,800 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 104% | 104% | 97% | 104% |
| 20250417 | 2,401 | 2,415 | 2,401 | 2,401 | 2,900 | 0 | 100% | 100% | 76% | -- | 101% | 103% | 103% | 97% | 104% |
| 20250418 | 2,418 | 2,445 | 2,418 | 2,445 | 11,200 | 44 | 102% | 101% | 386% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20250421 | 2,447 | 2,463 | 2,428 | 2,459 | 7,300 | 14 | 101% | 100% | 65% | ▲▲ | 101% | 100% | 100% | 99% | 106% |
| 20250422 | 2,464 | 2,490 | 2,456 | 2,480 | 10,400 | 21 | 101% | 101% | 142% | ▲▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20250423 | 2,481 | 2,488 | 2,461 | 2,488 | 11,100 | 8 | 100% | 100% | 107% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 108% |
| 20250424 | 2,491 | 2,491 | 2,441 | 2,466 | 7,700 | -22 | 99% | 99% | 69% | ▼ | 99% | 100% | 99% | 99% | 107% |
| 20250425 | 2,450 | 2,450 | 2,436 | 2,436 | 6,100 | -30 | 99% | 99% | 79% | ▼▼ | 99% | 99% | 97% | 98% | 106% |
| 20250428 | 2,478 | 2,478 | 2,430 | 2,460 | 5,300 | 24 | 101% | 99% | 87% | ▲ | 99% | 101% | 98% | 99% | 107% |
| 20250430 | 2,460 | 2,460 | 2,426 | 2,445 | 5,600 | -15 | 99% | 99% | 106% | ▼ | 101% | 103% | 100% | 98% | 106% |
| 20250501 | 2,427 | 2,446 | 2,421 | 2,441 | 5,400 | -4 | 100% | 101% | 96% | ▼▼ | 100% | 100% | 99% | 98% | 106% |
| 20250502 | 2,454 | 2,482 | 2,400 | 2,450 | 19,300 | 9 | 100% | 100% | 357% | ▲ | 101% | 101% | 101% | 98% | 106% |
| 20250507 | 2,419 | 2,540 | 2,400 | 2,433 | 47,800 | -17 | 99% | 101% | 248% | ▼ | 103% | 101% | 101% | 98% | 105% |
| 20250508 | 2,419 | 2,489 | 2,419 | 2,489 | 7,700 | 56 | 102% | 103% | 16% | ▲ | 99% | 98% | 98% | 100% | 108% |
| 20250509 | 2,488 | 2,488 | 2,400 | 2,452 | 27,000 | -37 | 99% | 99% | 351% | ▼ | 100% | 99% | 100% | 99% | 106% |
| 20250512 | 2,433 | 2,460 | 2,433 | 2,445 | 8,900 | -7 | 100% | 100% | 33% | ▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20250513 | 2,445 | 2,450 | 2,437 | 2,437 | 5,200 | -8 | 100% | 100% | 58% | ▼▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20250514 | 2,432 | 2,440 | 2,405 | 2,427 | 9,000 | -10 | 100% | 100% | 173% | ▼▼▼▼ | 99% | 99% | 101% | 98% | 101% |
| 20250515 | 2,423 | 2,429 | 2,406 | 2,406 | 5,600 | -21 | 99% | 99% | 62% | ▼▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20250516 | 2,405 | 2,423 | 2,396 | 2,410 | 9,300 | 4 | 100% | 100% | 166% | ▲ | 100% | 99% | 101% | 97% | 100% |
| 20250519 | 2,410 | 2,417 | 2,404 | 2,416 | 4,700 | 6 | 100% | 100% | 51% | ▲▲ | 99% | 99% | 99% | 97% | 101% |
| 20250520 | 2,419 | 2,419 | 2,403 | 2,403 | 8,100 | -13 | 99% | 99% | 172% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20250521 | 2,417 | 2,417 | 2,396 | 2,405 | 7,700 | 2 | 100% | 100% | 95% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20250522 | 2,401 | 2,403 | 2,387 | 2,390 | 5,700 | -15 | 99% | 100% | 74% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20250523 | 2,390 | 2,406 | 2,387 | 2,387 | 4,100 | -3 | 100% | 100% | 72% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250526 | 2,388 | 2,407 | 2,388 | 2,395 | 4,700 | 8 | 100% | 100% | 115% | ▲ | 100% | 101% | 0% | 96% | 100% |
| 20250527 | 2,403 | 2,404 | 2,383 | 2,391 | 5,700 | -4 | 100% | 100% | 121% | ▼ | 99% | 101% | 0% | 96% | 100% |
| 20250528 | 2,407 | 2,411 | 2,392 | 2,392 | 6,100 | 1 | 100% | 99% | 107% | ▲ | 101% | 101% | 0% | 96% | 100% |
| 20250529 | 2,393 | 2,418 | 2,393 | 2,418 | 6,900 | 26 | 101% | 101% | 113% | ▲▲ | 102% | 100% | 0% | 97% | 101% |
| 20250530 | 2,397 | 2,436 | 2,397 | 2,436 | 7,500 | 18 | 101% | 102% | 109% | ▲▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20250602 | 2,430 | 2,434 | 2,406 | 2,426 | 6,700 | -10 | 100% | 100% | 89% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20250603 | 2,423 | 2,423 | 2,406 | 2,406 | 4,200 | -20 | 99% | 99% | 63% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250604 | 2,406 | 2,417 | 2,403 | 2,404 | 4,800 | -2 | 100% | 100% | 114% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250605 | 2,402 | 2,410 | 2,400 | 2,400 | 4,700 | -4 | 100% | 100% | 98% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 2,400 | 2,410 | 2,399 | 2,399 | 3,800 | -1 | 100% | 100% | 81% | ▼▼▼▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 700 | 13,700 | 700 | 4,100 | 0 | 9,600 |
| 2025-05-23 | 700 | 11,700 | 700 | 4,000 | 0 | 7,700 |
| 2025-05-16 | 700 | 10,700 | 700 | 4,000 | 0 | 6,700 |
| 2025-05-09 | 700 | 9,700 | 700 | 4,000 | 0 | 5,700 |
| 2025-05-02 | 700 | 7,900 | 700 | 4,000 | 0 | 3,900 |
| 2025-04-25 | 700 | 8,100 | 700 | 4,100 | 0 | 4,000 |
| 2025-04-18 | 700 | 8,700 | 700 | 3,900 | 0 | 4,800 |
| 2025-04-11 | 700 | 9,000 | 700 | 4,100 | 0 | 4,900 |
| 2025-04-04 | 700 | 9,000 | 700 | 4,000 | 0 | 5,000 |
| 2025-03-28 | 0 | 9,200 | 0 | 3,700 | 0 | 5,500 |
| 2025-03-21 | 1,600 | 8,600 | 1,600 | 3,600 | 0 | 5,000 |
| 2025-03-14 | 1,300 | 8,100 | 1,300 | 3,700 | 0 | 4,400 |
| 2025-03-07 | 1,600 | 7,300 | 1,600 | 3,600 | 0 | 3,700 |
| 2025-02-28 | 300 | 7,900 | 300 | 3,700 | 0 | 4,200 |
| 2025-02-21 | 0 | 7,600 | 0 | 3,500 | 0 | 4,100 |
| 2025-02-14 | 0 | 7,300 | 0 | 3,500 | 0 | 3,800 |
| 2025-02-07 | 0 | 8,100 | 0 | 3,500 | 0 | 4,600 |
| 2025-01-31 | 0 | 6,100 | 0 | 3,500 | 0 | 2,600 |
| 2025-01-24 | 0 | 6,300 | 0 | 3,700 | 0 | 2,600 |
| 2025-01-17 | 0 | 7,600 | 0 | 3,700 | 0 | 3,900 |
| 2025-01-10 | 0 | 7,000 | 0 | 3,600 | 0 | 3,400 |
| 2024-12-27 | 0 | 8,200 | 0 | 5,100 | 0 | 3,100 |
| 2024-12-20 | 1,000 | 7,600 | 1,000 | 5,100 | 0 | 2,500 |
| 2024-12-13 | 1,000 | 7,900 | 1,000 | 5,200 | 0 | 2,700 |
| 2024-12-06 | 1,000 | 6,900 | 1,000 | 3,600 | 0 | 3,300 |
| 2024-11-29 | 1,200 | 6,000 | 1,200 | 3,500 | 0 | 2,500 |
| 2024-11-22 | 1,100 | 5,700 | 1,100 | 3,500 | 0 | 2,200 |
| 2024-11-15 | 1,100 | 5,400 | 1,100 | 3,500 | 0 | 1,900 |
| 2024-11-08 | 800 | 5,700 | 800 | 3,500 | 0 | 2,200 |
| 2024-11-01 | 800 | 6,900 | 800 | 3,500 | 0 | 3,400 |
| 2024-10-25 | 800 | 6,100 | 800 | 3,500 | 0 | 2,600 |
| 2024-10-18 | 100 | 6,700 | 100 | 3,600 | 0 | 3,100 |
| 2024-10-11 | 2,800 | 6,800 | 2,800 | 3,200 | 0 | 3,600 |
| 2024-10-04 | 10,200 | 3,600 | 10,200 | 800 | 0 | 2,800 |
| 2024-09-27 | 32,200 | 1,600 | 32,200 | 700 | 0 | 900 |
| 2024-09-20 | 371,600 | 18,500 | 371,600 | 2,300 | 0 | 16,200 |
| 2024-09-13 | 335,500 | 19,900 | 335,500 | 2,500 | 0 | 17,400 |
| 2024-09-06 | 334,900 | 25,000 | 334,900 | 2,500 | 0 | 22,500 |
| 2024-08-30 | 289,900 | 27,100 | 289,900 | 1,300 | 0 | 25,800 |
| 2024-08-23 | 102,200 | 16,800 | 102,200 | 1,400 | 0 | 15,400 |
| 2024-08-16 | 45,900 | 10,400 | 45,900 | 1,300 | 0 | 9,100 |
| 2024-08-09 | 32,800 | 11,100 | 32,800 | 2,900 | 0 | 8,200 |
| 2024-08-02 | 28,800 | 10,800 | 28,800 | 1,700 | 0 | 9,100 |
| 2024-07-26 | 15,600 | 13,300 | 15,600 | 2,600 | 0 | 10,700 |
| 2024-07-19 | 12,600 | 15,100 | 12,600 | 4,100 | 0 | 11,000 |
| 2024-07-12 | 5,700 | 14,700 | 5,700 | 2,700 | 0 | 12,000 |
| 2024-07-05 | 5,100 | 13,500 | 5,100 | 1,400 | 0 | 12,100 |
| 2024-06-28 | 2,500 | 13,700 | 2,500 | 2,300 | 0 | 11,400 |
| 2024-06-21 | 2,300 | 13,900 | 2,300 | 3,400 | 0 | 10,500 |
| 2024-06-14 | 2,200 | 12,900 | 2,200 | 2,900 | 0 | 10,000 |
| 2024-06-07 | 2,200 | 10,600 | 2,200 | 1,200 | 0 | 9,400 |
| 2024-05-31 | 2,100 | 8,700 | 2,100 | 600 | 0 | 8,100 |
| 2024-05-24 | 2,100 | 9,700 | 2,100 | 1,900 | 0 | 7,800 |
| 2024-05-17 | 2,100 | 9,500 | 2,100 | 1,500 | 0 | 8,000 |
| 2024-05-10 | 2,100 | 10,500 | 2,100 | 1,000 | 0 | 9,500 |
| 2024-05-02 | 2,100 | 10,200 | 2,100 | 700 | 0 | 9,500 |
| 2024-04-26 | 1,900 | 9,700 | 1,900 | 700 | 0 | 9,000 |
| 2024-04-19 | 100 | 8,300 | 100 | 800 | 0 | 7,500 |
| 2024-04-12 | 100 | 7,700 | 100 | 600 | 0 | 7,100 |
| 2024-04-05 | 100 | 7,500 | 100 | 700 | 0 | 6,800 |
| 2024-03-29 | 100 | 5,600 | 100 | 500 | 0 | 5,100 |
| 2024-03-22 | 1,400 | 5,900 | 1,400 | 600 | 0 | 5,300 |
| 2024-03-15 | 1,800 | 5,000 | 1,800 | 1,000 | 0 | 4,000 |
| 2024-03-08 | 100 | 4,300 | 100 | 700 | 0 | 3,600 |
| 2024-03-01 | 100 | 3,500 | 100 | 800 | 0 | 2,700 |
| 2024-02-22 | 100 | 4,700 | 100 | 1,800 | 0 | 2,900 |
| 2024-02-16 | 100 | 4,700 | 100 | 1,800 | 0 | 2,900 |
| 2024-02-09 | 100 | 6,300 | 100 | 1,800 | 0 | 4,500 |
| 2024-02-02 | 100 | 6,900 | 100 | 2,000 | 0 | 4,900 |
| 2024-01-26 | 100 | 3,900 | 100 | 600 | 0 | 3,300 |
| 2024-01-19 | 100 | 3,900 | 100 | 500 | 0 | 3,400 |
| 2024-01-12 | 100 | 3,300 | 100 | 800 | 0 | 2,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:30 | 魚力 | （訂正・数値データ訂正）「2025年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20250508 | 15:30 | 魚力 | 役員の異動に関するお知らせ |
| 20250508 | 15:30 | 魚力 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250318 | 15:30 | 魚力 | 機構改革並びに執行役員の異動、その他の人事異動及び子会社役員の異動に関するお知らせ |
| 20250225 | 15:30 | 魚力 | 株式会社最上鮮魚の株式取得(子会社化)に関するお知らせ |
| 20250225 | 15:30 | 魚力 | 東都水産株式会社(証券コード 8038)株式に対する公開買付への応募及び資本提携の解消に関するお知らせ |
| 20250225 | 15:30 | 魚力 | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 魚力 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 魚力 | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 魚力 | 株式会社北三陸ファクトリーとの業務資本提携に関するお知らせ |
| 20240726 | 15:00 | 魚力 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 魚力 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240627 | 15:00 | 魚力 | 取締役会の実効性に関する評価結果の概要について |
| 20240507 | 15:00 | 魚力 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | 魚力 | 剰余金の配当（増配）に関するお知らせ |
| 20240507 | 15:00 | 魚力 | 中期経営計画策定に関するお知らせ |
| 20240319 | 15:00 | 魚力 | 機構改革並びに代表取締役、取締役、執行役員の異動及びその他の人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7596 | 1 | 株式会社魚力 | 2025-06-06 23:21:38 |
| 7596 | 2 | Investor Relations｜UORIKI CO.,LTD | 2025-04-22 23:30:47 |
| 7596 | 2 | よくあるご質問｜個人投資家の皆様へ｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:22 |
| 7596 | 2 | 配当の推移｜株式について｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:19 |
| 7596 | 2 | 株式手続きのご案内｜株式について｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:18 |
| 7596 | 2 | 月次売上情報｜IRライブラリー｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:17 |
| 7596 | 2 | 適時開示資料｜IRライブラリー｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:16 |
| 7596 | 2 | 有価証券報告書｜IRライブラリー｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:15 |
| 7596 | 2 | コーポレート・ガバナンス｜経営情報｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:13 |
| 7596 | 2 | 事業等のリスク｜経営情報｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:12 |