| 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 | 2,548 | 2,564 | 2,525 | 2,533 | 28,300 | 18 | 101% | 99% | 79% | ▲▲ | 100% | 97% | 96% | 100% | 105% |
| 20240925 | 2,526 | 2,544 | 2,510 | 2,515 | 32,800 | -18 | 99% | 100% | 116% | ▼ | 100% | 97% | 97% | 99% | 104% |
| 20240926 | 2,515 | 2,532 | 2,493 | 2,512 | 113,500 | -3 | 100% | 100% | 346% | ▼▼ | 100% | 97% | 98% | 99% | 104% |
| 20240927 | 2,486 | 2,489 | 2,449 | 2,484 | 90,800 | -28 | 99% | 100% | 80% | ▼▼▼ | 100% | 100% | 100% | 98% | 103% |
| 20240930 | 2,440 | 2,464 | 2,431 | 2,442 | 26,900 | -42 | 98% | 100% | 30% | ▼▼▼▼ | 99% | 100% | 99% | 96% | 101% |
| 20241001 | 2,460 | 2,460 | 2,405 | 2,431 | 15,900 | -11 | 100% | 99% | 59% | ▼▼▼▼▼ | 99% | 102% | 101% | 96% | 101% |
| 20241002 | 2,419 | 2,427 | 2,392 | 2,392 | 16,300 | -39 | 98% | 99% | 103% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241003 | 2,420 | 2,429 | 2,401 | 2,420 | 15,200 | 28 | 101% | 100% | 93% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241004 | 2,425 | 2,445 | 2,418 | 2,429 | 13,800 | 9 | 100% | 100% | 91% | ▲▲ | 99% | 97% | 98% | 96% | 102% |
| 20241007 | 2,493 | 2,493 | 2,452 | 2,468 | 13,600 | 39 | 102% | 99% | 99% | ▲▲▲ | 98% | 99% | 99% | 97% | 103% |
| 20241008 | 2,466 | 2,466 | 2,411 | 2,422 | 8,700 | -46 | 98% | 98% | 64% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241009 | 2,425 | 2,430 | 2,415 | 2,415 | 7,800 | -7 | 100% | 100% | 90% | ▼▼ | 99% | 99% | 100% | 95% | 101% |
| 20241010 | 2,437 | 2,437 | 2,400 | 2,402 | 9,900 | -13 | 99% | 99% | 127% | ▼▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20241011 | 2,405 | 2,412 | 2,395 | 2,409 | 8,700 | 7 | 100% | 100% | 88% | ▲ | 101% | 99% | 101% | 95% | 101% |
| 20241015 | 2,409 | 2,433 | 2,406 | 2,430 | 10,400 | 21 | 101% | 101% | 120% | ▲▲ | 100% | 99% | 101% | 96% | 102% |
| 20241016 | 2,418 | 2,444 | 2,407 | 2,414 | 10,200 | -16 | 99% | 100% | 98% | ▼ | 99% | 98% | 100% | 95% | 101% |
| 20241017 | 2,425 | 2,425 | 2,386 | 2,392 | 12,000 | -22 | 99% | 99% | 118% | ▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241018 | 2,395 | 2,405 | 2,386 | 2,390 | 4,300 | -2 | 100% | 100% | 36% | ▼▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241021 | 2,386 | 2,410 | 2,381 | 2,395 | 7,200 | 5 | 100% | 100% | 167% | ▲ | 98% | 100% | 101% | 95% | 100% |
| 20241022 | 2,417 | 2,417 | 2,380 | 2,380 | 6,900 | -15 | 99% | 98% | 96% | ▼ | 99% | 103% | 102% | 94% | 100% |
| 20241023 | 2,381 | 2,399 | 2,365 | 2,365 | 7,600 | -15 | 99% | 99% | 110% | ▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20241024 | 2,415 | 2,415 | 2,379 | 2,399 | 9,800 | 34 | 101% | 99% | 129% | ▲ | 98% | 100% | 101% | 96% | 101% |
| 20241025 | 2,407 | 2,410 | 2,363 | 2,363 | 8,500 | -36 | 98% | 98% | 87% | ▼ | 102% | 100% | 102% | 95% | 100% |
| 20241028 | 2,381 | 2,423 | 2,381 | 2,423 | 7,300 | 60 | 103% | 102% | 86% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20241029 | 2,434 | 2,450 | 2,426 | 2,444 | 6,800 | 21 | 101% | 100% | 93% | ▲▲ | 98% | 98% | 99% | 99% | 103% |
| 20241030 | 2,449 | 2,453 | 2,408 | 2,408 | 19,000 | -36 | 99% | 98% | 279% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241031 | 2,388 | 2,427 | 2,385 | 2,389 | 7,300 | -19 | 99% | 100% | 38% | ▼▼ | 99% | 101% | 101% | 97% | 101% |
| 20241101 | 2,395 | 2,416 | 2,376 | 2,378 | 4,300 | -11 | 100% | 99% | 59% | ▼▼▼ | 99% | 102% | 101% | 96% | 101% |
| 20241105 | 2,388 | 2,401 | 2,369 | 2,371 | 4,700 | -7 | 100% | 99% | 109% | ▼▼▼▼ | 101% | 102% | 102% | 96% | 100% |
| 20241106 | 2,377 | 2,399 | 2,365 | 2,397 | 7,600 | 26 | 101% | 101% | 162% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241107 | 2,399 | 2,419 | 2,387 | 2,400 | 5,300 | 3 | 100% | 100% | 70% | ▲▲ | 101% | 101% | 101% | 98% | 102% |
| 20241108 | 2,405 | 2,438 | 2,401 | 2,427 | 5,200 | 27 | 101% | 101% | 98% | ▲▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241111 | 2,420 | 2,427 | 2,410 | 2,411 | 3,100 | -16 | 99% | 100% | 60% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241112 | 2,426 | 2,439 | 2,411 | 2,423 | 7,800 | 12 | 100% | 100% | 252% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20241113 | 2,423 | 2,440 | 2,415 | 2,434 | 4,400 | 11 | 100% | 100% | 56% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20241114 | 2,434 | 2,444 | 2,415 | 2,427 | 4,700 | -7 | 100% | 100% | 107% | ▼ | 99% | 98% | 101% | 99% | 103% |
| 20241115 | 2,438 | 2,438 | 2,417 | 2,417 | 1,700 | -10 | 100% | 99% | 36% | ▼▼ | 99% | 98% | 102% | 99% | 102% |
| 20241118 | 2,418 | 2,422 | 2,400 | 2,400 | 6,700 | -17 | 99% | 99% | 394% | ▼▼▼ | 100% | 99% | 102% | 98% | 102% |
| 20241119 | 2,407 | 2,422 | 2,395 | 2,409 | 5,700 | 9 | 100% | 100% | 85% | ▲ | 100% | 99% | 103% | 99% | 102% |
| 20241120 | 2,399 | 2,399 | 2,389 | 2,389 | 4,800 | -20 | 99% | 100% | 84% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241121 | 2,390 | 2,396 | 2,381 | 2,381 | 1,800 | -8 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 103% | 97% | 101% |
| 20241122 | 2,386 | 2,400 | 2,380 | 2,380 | 1,500 | -1 | 100% | 100% | 83% | ▼▼▼ | 99% | 100% | 103% | 97% | 101% |
| 20241125 | 2,398 | 2,404 | 2,381 | 2,381 | 4,100 | 1 | 100% | 99% | 273% | ▲ | 100% | 101% | 103% | 97% | 100% |
| 20241126 | 2,381 | 2,400 | 2,379 | 2,379 | 5,600 | -2 | 100% | 100% | 137% | ▼ | 99% | 101% | 103% | 97% | 100% |
| 20241127 | 2,393 | 2,394 | 2,364 | 2,365 | 8,000 | -14 | 99% | 99% | 143% | ▼▼ | 102% | 103% | 105% | 97% | 100% |
| 20241128 | 2,355 | 2,396 | 2,355 | 2,395 | 6,600 | 30 | 101% | 102% | 83% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20241129 | 2,398 | 2,410 | 2,387 | 2,387 | 5,700 | -8 | 100% | 100% | 86% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20241202 | 2,410 | 2,421 | 2,397 | 2,397 | 5,000 | 10 | 100% | 99% | 88% | ▲ | 101% | 100% | 103% | 98% | 101% |
| 20241203 | 2,398 | 2,450 | 2,398 | 2,421 | 12,200 | 24 | 101% | 101% | 244% | ▲▲ | 99% | 100% | 102% | 99% | 102% |
| 20241204 | 2,421 | 2,442 | 2,408 | 2,408 | 5,300 | -13 | 99% | 99% | 43% | ▼ | 99% | 101% | 101% | 99% | 102% |
| 20241205 | 2,427 | 2,428 | 2,406 | 2,406 | 4,000 | -2 | 100% | 99% | 75% | ▼▼ | 99% | 101% | 100% | 99% | 102% |
| 20241206 | 2,424 | 2,424 | 2,404 | 2,407 | 3,000 | 1 | 100% | 99% | 75% | ▲ | 100% | 102% | 0% | 99% | 102% |
| 20241209 | 2,409 | 2,430 | 2,408 | 2,408 | 7,900 | 1 | 100% | 100% | 263% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 2,428 | 2,433 | 2,416 | 2,416 | 5,700 | 8 | 100% | 100% | 72% | ▲▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241211 | 2,437 | 2,445 | 2,421 | 2,445 | 10,900 | 29 | 101% | 100% | 191% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241212 | 2,491 | 2,491 | 2,448 | 2,460 | 13,300 | 15 | 101% | 99% | 122% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241213 | 2,445 | 2,460 | 2,440 | 2,440 | 7,400 | -20 | 99% | 100% | 56% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241216 | 2,474 | 2,474 | 2,443 | 2,455 | 5,600 | 15 | 101% | 99% | 76% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241217 | 2,466 | 2,468 | 2,451 | 2,462 | 4,700 | 7 | 100% | 100% | 84% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 2,465 | 2,466 | 2,440 | 2,440 | 4,600 | -22 | 99% | 99% | 98% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 2,445 | 2,460 | 2,440 | 2,460 | 5,000 | 20 | 101% | 101% | 109% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 2,468 | 2,468 | 2,433 | 2,433 | 6,800 | -27 | 99% | 99% | 136% | ▼ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:22:48 |
| 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 |
| 7596 | 2 | 対処すべき課題｜経営情報｜株主・投資家向け情報｜株式会社魚力 | 2024-06-18 19:32:11 |