| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 985 | 985 | 981 | 981 | 4,300 | -3 | 100% | 100% | 37% | ▼ | 100% | 99% | 99% | 100% | 100% |
| 20240718 | 982 | 983 | 980 | 983 | 7,900 | 2 | 100% | 100% | 184% | ▲ | 100% | 99% | 96% | 100% | 101% |
| 20240719 | 980 | 983 | 978 | 978 | 8,900 | -5 | 99% | 100% | 113% | ▼ | 100% | 99% | 96% | 99% | 100% |
| 20240722 | 980 | 980 | 977 | 978 | 6,700 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 97% | 99% | 100% |
| 20240723 | 978 | 979 | 975 | 977 | 9,200 | -1 | 100% | 100% | 137% | ▼ | 100% | 100% | 97% | 99% | 100% |
| 20240724 | 976 | 976 | 974 | 974 | 10,100 | -3 | 100% | 100% | 110% | ▼▼ | 100% | 100% | 98% | 99% | 100% |
| 20240725 | 973 | 973 | 970 | 971 | 10,600 | -3 | 100% | 100% | 105% | ▼▼▼ | 100% | 100% | 98% | 99% | 100% |
| 20240726 | 974 | 974 | 971 | 971 | 5,700 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 98% | 99% | 100% |
| 20240729 | 975 | 975 | 970 | 975 | 10,400 | 4 | 100% | 100% | 182% | ▲ | 100% | 97% | 98% | 99% | 100% |
| 20240730 | 975 | 976 | 972 | 974 | 2,900 | -1 | 100% | 100% | 28% | ▼ | 101% | 94% | 98% | 99% | 100% |
| 20240731 | 971 | 977 | 971 | 976 | 3,400 | 2 | 100% | 101% | 117% | ▲ | 99% | 94% | 97% | 99% | 101% |
| 20240801 | 978 | 981 | 970 | 971 | 9,900 | -5 | 99% | 99% | 291% | ▼ | 98% | 96% | 99% | 99% | 100% |
| 20240802 | 965 | 970 | 938 | 944 | 34,800 | -27 | 97% | 98% | 352% | ▼▼ | 93% | 99% | 102% | 96% | 100% |
| 20240805 | 935 | 935 | 871 | 872 | 39,700 | -72 | 92% | 93% | 114% | ▼▼▼ | 101% | 103% | 106% | 89% | 100% |
| 20240806 | 900 | 912 | 892 | 910 | 14,800 | 38 | 104% | 101% | 37% | ▲ | 101% | 103% | 105% | 92% | 104% |
| 20240807 | 910 | 968 | 910 | 922 | 17,500 | 12 | 101% | 101% | 118% | ▲▲ | 103% | 104% | 106% | 94% | 106% |
| 20240808 | 901 | 948 | 901 | 925 | 13,700 | 3 | 100% | 103% | 78% | ▲▲▲ | 100% | 101% | 102% | 94% | 106% |
| 20240809 | 931 | 935 | 920 | 929 | 4,400 | 4 | 100% | 100% | 32% | ▲▲▲▲ | 99% | 101% | 101% | 94% | 107% |
| 20240813 | 938 | 938 | 930 | 931 | 5,100 | 2 | 100% | 99% | 116% | ▲▲▲▲▲ | 100% | 102% | 102% | 95% | 107% |
| 20240814 | 932 | 936 | 930 | 936 | 4,300 | 5 | 101% | 100% | 84% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 95% | 107% |
| 20240815 | 939 | 940 | 934 | 940 | 3,000 | 4 | 100% | 100% | 70% | ▲▲▲▲▲▲▲ | 100% | 101% | 101% | 96% | 108% |
| 20240816 | 940 | 945 | 937 | 943 | 6,400 | 3 | 100% | 100% | 213% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 100% | 96% | 108% |
| 20240819 | 945 | 947 | 940 | 943 | 4,500 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 96% | 108% |
| 20240820 | 949 | 952 | 943 | 950 | 5,500 | 7 | 101% | 100% | 122% | ▲ | 101% | 100% | 100% | 97% | 109% |
| 20240821 | 946 | 951 | 945 | 951 | 2,900 | 1 | 100% | 101% | 53% | ▲▲ | 100% | 100% | 99% | 97% | 109% |
| 20240822 | 951 | 951 | 945 | 950 | 4,400 | -1 | 100% | 100% | 152% | ▼ | 100% | 100% | 100% | 97% | 109% |
| 20240823 | 948 | 952 | 945 | 951 | 7,800 | 1 | 100% | 100% | 177% | ▲ | 99% | 100% | 99% | 97% | 109% |
| 20240826 | 952 | 952 | 945 | 946 | 5,900 | -5 | 99% | 99% | 76% | ▼ | 100% | 100% | 99% | 97% | 108% |
| 20240827 | 952 | 952 | 945 | 948 | 6,000 | 2 | 100% | 100% | 102% | ▲ | 100% | 100% | 100% | 97% | 109% |
| 20240828 | 949 | 950 | 945 | 947 | 5,300 | -1 | 100% | 100% | 88% | ▼ | 100% | 100% | 100% | 97% | 109% |
| 20240829 | 947 | 950 | 947 | 948 | 4,500 | 1 | 100% | 100% | 85% | ▲ | 100% | 99% | 99% | 98% | 109% |
| 20240830 | 952 | 952 | 947 | 949 | 4,700 | 1 | 100% | 100% | 104% | ▲▲ | 99% | 99% | 100% | 100% | 109% |
| 20240902 | 952 | 952 | 945 | 946 | 4,800 | -3 | 100% | 99% | 102% | ▼ | 100% | 99% | 100% | 99% | 108% |
| 20240903 | 946 | 949 | 939 | 945 | 13,800 | -1 | 100% | 100% | 288% | ▼▼ | 101% | 100% | 101% | 99% | 104% |
| 20240904 | 936 | 944 | 936 | 942 | 5,400 | -3 | 100% | 101% | 39% | ▼▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20240905 | 941 | 947 | 940 | 942 | 3,400 | 0 | 100% | 100% | 63% | -- | 99% | 99% | 100% | 99% | 102% |
| 20240906 | 945 | 945 | 939 | 940 | 7,100 | -2 | 100% | 99% | 209% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20240909 | 940 | 942 | 935 | 940 | 4,500 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 101% | 99% | 101% |
| 20240910 | 937 | 946 | 937 | 940 | 6,900 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 101% | 99% | 100% |
| 20240911 | 938 | 940 | 934 | 936 | 5,900 | -4 | 100% | 100% | 86% | ▼ | 100% | 99% | 101% | 98% | 100% |
| 20240912 | 940 | 948 | 936 | 937 | 6,100 | 1 | 100% | 100% | 103% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240913 | 945 | 948 | 935 | 946 | 11,500 | 9 | 101% | 100% | 189% | ▲▲ | 99% | 100% | 100% | 99% | 101% |
| 20240917 | 944 | 944 | 935 | 937 | 6,000 | -9 | 99% | 99% | 52% | ▼ | 99% | 100% | 101% | 99% | 100% |
| 20240918 | 941 | 941 | 934 | 934 | 6,500 | -3 | 100% | 99% | 108% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20240919 | 934 | 938 | 934 | 935 | 2,700 | 1 | 100% | 100% | 42% | ▲ | 99% | 99% | 99% | 98% | 100% |
| 20240920 | 949 | 949 | 938 | 943 | 5,600 | 8 | 101% | 99% | 207% | ▲▲ | 99% | 100% | 100% | 99% | 101% |
| 20240924 | 942 | 947 | 935 | 937 | 12,900 | -6 | 99% | 99% | 230% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20240925 | 941 | 942 | 936 | 941 | 10,300 | 4 | 100% | 100% | 80% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20240926 | 935 | 942 | 935 | 942 | 6,900 | 1 | 100% | 101% | 67% | ▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20240927 | 943 | 947 | 940 | 942 | 10,300 | 0 | 100% | 100% | 149% | -- | 101% | 101% | 0% | 99% | 101% |
| 20240930 | 940 | 947 | 940 | 946 | 9,900 | 4 | 100% | 101% | 96% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241001 | 948 | 949 | 945 | 948 | 4,500 | 2 | 100% | 100% | 45% | ▲▲ | 100% | 99% | 0% | 100% | 101% |
| 20241002 | 949 | 950 | 941 | 947 | 10,400 | -1 | 100% | 100% | 231% | ▼ | 100% | 99% | 0% | 100% | 101% |
| 20241003 | 949 | 950 | 945 | 948 | 9,100 | 1 | 100% | 100% | 88% | ▲ | 100% | 99% | 0% | 100% | 101% |
| 20241004 | 949 | 951 | 942 | 947 | 9,900 | -1 | 100% | 100% | 109% | ▼ | 99% | 100% | 0% | 100% | 101% |
| 20241007 | 948 | 949 | 942 | 942 | 12,000 | -5 | 99% | 99% | 121% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241008 | 942 | 944 | 941 | 941 | 5,500 | -1 | 100% | 100% | 46% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241009 | 944 | 944 | 940 | 940 | 6,700 | -1 | 100% | 100% | 122% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241010 | 941 | 943 | 940 | 942 | 7,800 | 2 | 100% | 100% | 116% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241011 | 944 | 944 | 940 | 944 | 7,900 | 2 | 100% | 100% | 101% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 39,300 | 0 | 17,500 | 0 | 21,800 |
| 2024-09-27 | 0 | 40,600 | 0 | 16,100 | 0 | 24,500 |
| 2024-09-20 | 0 | 36,000 | 0 | 15,900 | 0 | 20,100 |
| 2024-09-13 | 0 | 37,300 | 0 | 17,700 | 0 | 19,600 |
| 2024-09-06 | 0 | 34,400 | 0 | 16,300 | 0 | 18,100 |
| 2024-08-30 | 0 | 35,900 | 0 | 16,600 | 0 | 19,300 |
| 2024-08-23 | 0 | 36,700 | 0 | 17,300 | 0 | 19,400 |
| 2024-08-16 | 0 | 38,500 | 0 | 17,400 | 0 | 21,100 |
| 2024-08-09 | 0 | 38,300 | 0 | 17,000 | 0 | 21,300 |
| 2024-08-02 | 0 | 49,000 | 0 | 24,800 | 0 | 24,200 |
| 2024-07-26 | 0 | 66,300 | 0 | 42,600 | 0 | 23,700 |
| 2024-07-19 | 0 | 63,000 | 0 | 40,000 | 0 | 23,000 |
| 2024-07-12 | 0 | 59,000 | 0 | 39,000 | 0 | 20,000 |
| 2024-07-05 | 0 | 63,100 | 0 | 42,800 | 0 | 20,300 |
| 2024-06-28 | 0 | 81,500 | 0 | 41,800 | 0 | 39,700 |
| 2024-06-21 | 0 | 82,600 | 0 | 40,900 | 0 | 41,700 |
| 2024-06-14 | 0 | 93,800 | 0 | 39,900 | 0 | 53,900 |
| 2024-06-07 | 0 | 62,100 | 0 | 40,500 | 0 | 21,600 |
| 2024-05-31 | 0 | 59,600 | 0 | 38,400 | 0 | 21,200 |
| 2024-05-24 | 7,500 | 55,200 | 7,500 | 35,900 | 0 | 19,300 |
| 2024-05-17 | 0 | 52,800 | 0 | 36,800 | 0 | 16,000 |
| 2024-05-10 | 0 | 73,300 | 0 | 55,500 | 0 | 17,800 |
| 2024-05-02 | 0 | 71,100 | 0 | 49,600 | 0 | 21,500 |
| 2024-04-26 | 0 | 67,600 | 0 | 46,600 | 0 | 21,000 |
| 2024-04-19 | 0 | 74,300 | 0 | 43,400 | 0 | 30,900 |
| 2024-04-12 | 100 | 86,400 | 100 | 47,400 | 0 | 39,000 |
| 2024-04-05 | 100 | 88,500 | 100 | 48,700 | 0 | 39,800 |
| 2024-03-29 | 0 | 103,800 | 0 | 52,600 | 0 | 51,200 |
| 2024-03-22 | 0 | 115,100 | 0 | 62,700 | 0 | 52,400 |
| 2024-03-15 | 0 | 118,100 | 0 | 55,000 | 0 | 63,100 |
| 2024-03-08 | 0 | 76,800 | 0 | 34,100 | 0 | 42,700 |
| 2024-03-01 | 0 | 71,000 | 0 | 28,400 | 0 | 42,600 |
| 2024-02-22 | 0 | 72,100 | 0 | 28,700 | 0 | 43,400 |
| 2024-02-16 | 0 | 67,400 | 0 | 27,400 | 0 | 40,000 |
| 2024-02-09 | 0 | 53,900 | 0 | 27,700 | 0 | 26,200 |
| 2024-02-02 | 0 | 51,400 | 0 | 26,100 | 0 | 25,300 |
| 2024-01-26 | 0 | 50,200 | 0 | 25,700 | 0 | 24,500 |
| 2024-01-19 | 0 | 48,200 | 0 | 22,900 | 0 | 25,300 |
| 2024-01-12 | 0 | 50,500 | 0 | 25,900 | 0 | 24,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 13:00 | 梅の花 | 法人税等調整額（損）の計上に関するお知らせ |
| 20240913 | 13:00 | 梅の花 | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 14:00 | 梅の花 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240726 | 14:00 | 梅の花 | 代表取締役の異動及び新任取締役の選任に関するお知らせ |
| 20240710 | 14:00 | 梅の花 | 純資産減少割合の確定に関するお知らせ |
| 20240621 | 16:30 | 梅の花 | 第三者割当増資における発行株式数の確定に関するお知らせ |
| 20240614 | 13:00 | 梅の花 | 特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20240614 | 13:00 | 梅の花 | 2024年４月期 決算短信〔日本基準〕（連結） |
| 20240614 | 13:00 | 梅の花 | 優先株式に係る剰余金の配当に関するお知らせ |
| 20240614 | 13:00 | 梅の花 | 剰余金の配当（期末配当）に関するお知らせ |
| 20240612 | 13:00 | 梅の花 | 通期連結業績予想の修正に関するお知らせ |
| 20240520 | 17:30 | 梅の花 | 発行価格及び売出価格等の決定に関するお知らせ |
| 20240510 | 15:30 | 梅の花 | 新株式発行及び株式売出し並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240315 | 13:00 | 梅の花 | 法人税等調整額（損）の計上に関するお知らせ |
| 20240315 | 13:00 | 梅の花 | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240315 | 13:00 | 梅の花 | 2024年４月期通期連結業績予想の修正に関するお知らせ |
| 20240208 | 14:00 | 梅の花 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7604 | 1 | TOPページ | 株式会社梅の花 | 2024-10-15 10:27:53 |
| 7604 | 2 | 投資家の皆様へ | 株式会社梅の花 | 2024-06-18 09:01:54 |
| 7604 | 2 | 水産物の仕入れ・加工 | 株式会社丸平商店 | 2024-06-15 13:16:01 |
| 7604 | 3 | 2024.9.13 ニュースリリース法人税等調整額（損）の計上に関するお知らせ2025年４月期第１四半期 | 2024-09-14 01:29:39 |
| 7604 | 3 | 2024.8.7 ニュースリリース特別利益（投資有価証券売却益）の計上に関するお知らせ | 2024-08-20 13:33:29 |
| 7604 | 3 | 2024.7.26 ニュースリリース代表取締役の異動及び新任取締役の選任に関するお知らせ | 2024-07-26 19:30:06 |
| 7604 | 3 | 2024.7.10 ニュースリリース2024年4月期 純資産減少割合の確定に関するお知らせ | 2024-07-10 20:29:46 |
| 7604 | 3 | 2024.6.14 ニュースリリース剰余金配当（期末配当）に関するお知らせ | 2024-06-21 19:44:07 |
| 7604 | 3 | 2024.6.14 ニュースリリース優先株式に係る剰余金の配当に関するお知らせ | 2024-06-21 19:44:06 |
| 7604 | 3 | 2024.6.14 ニュースリリース特別損失及び法人税等調整額（益）の計上に関するお知らせ | 2024-06-21 19:44:05 |