| 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 | 3,080 | 3,090 | 3,075 | 3,075 | 2,000 | 20 | 101% | 100% | 77% | ▲ | 99% | 101% | 106% | 98% | 103% |
| 20240925 | 3,080 | 3,080 | 3,060 | 3,060 | 500 | -15 | 100% | 99% | 25% | ▼ | 100% | 102% | 107% | 97% | 103% |
| 20240926 | 3,055 | 3,080 | 3,040 | 3,065 | 1,400 | 5 | 100% | 100% | 280% | ▲ | 99% | 101% | 106% | 97% | 102% |
| 20240927 | 3,080 | 3,085 | 3,035 | 3,035 | 1,500 | -30 | 99% | 99% | 107% | ▼ | 100% | 103% | 107% | 97% | 101% |
| 20240930 | 3,035 | 3,060 | 3,035 | 3,040 | 1,700 | 5 | 100% | 100% | 113% | ▲ | 103% | 103% | 107% | 97% | 102% |
| 20241001 | 3,040 | 3,135 | 3,040 | 3,120 | 3,300 | 80 | 103% | 103% | 194% | ▲▲ | 99% | 101% | 104% | 99% | 104% |
| 20241002 | 3,120 | 3,120 | 3,060 | 3,100 | 1,300 | -20 | 99% | 99% | 39% | ▼ | 101% | 103% | 105% | 99% | 104% |
| 20241003 | 3,100 | 3,135 | 3,100 | 3,120 | 2,100 | 20 | 101% | 101% | 162% | ▲ | 100% | 104% | 105% | 100% | 104% |
| 20241004 | 3,090 | 3,130 | 3,085 | 3,085 | 700 | -35 | 99% | 100% | 33% | ▼ | 101% | 103% | 109% | 99% | 103% |
| 20241007 | 3,100 | 3,135 | 3,100 | 3,125 | 3,100 | 40 | 101% | 101% | 443% | ▲ | 100% | 103% | 107% | 100% | 104% |
| 20241008 | 3,135 | 3,155 | 3,130 | 3,140 | 8,500 | 15 | 100% | 100% | 274% | ▲▲ | 102% | 103% | 107% | 100% | 105% |
| 20241009 | 3,140 | 3,200 | 3,140 | 3,200 | 7,400 | 60 | 102% | 102% | 87% | ▲▲▲ | 100% | 102% | 106% | 100% | 107% |
| 20241010 | 3,175 | 3,195 | 3,145 | 3,170 | 1,400 | -30 | 99% | 100% | 19% | ▼ | 101% | 103% | 106% | 99% | 106% |
| 20241011 | 3,170 | 3,240 | 3,170 | 3,200 | 6,900 | 30 | 101% | 101% | 493% | ▲ | 101% | 102% | 105% | 100% | 107% |
| 20241015 | 3,200 | 3,245 | 3,200 | 3,235 | 2,000 | 35 | 101% | 101% | 29% | ▲▲ | 100% | 100% | 106% | 100% | 108% |
| 20241016 | 3,225 | 3,240 | 3,220 | 3,225 | 1,000 | -10 | 100% | 100% | 50% | ▼ | 100% | 98% | 106% | 100% | 107% |
| 20241017 | 3,225 | 3,255 | 3,225 | 3,240 | 8,800 | 15 | 100% | 100% | 880% | ▲ | 100% | 98% | 106% | 100% | 107% |
| 20241018 | 3,240 | 3,255 | 3,235 | 3,255 | 4,500 | 15 | 100% | 100% | 51% | ▲▲ | 99% | 98% | 106% | 100% | 107% |
| 20241021 | 3,240 | 3,260 | 3,220 | 3,220 | 3,100 | -35 | 99% | 99% | 69% | ▼ | 98% | 98% | 107% | 99% | 106% |
| 20241022 | 3,205 | 3,205 | 3,150 | 3,150 | 3,600 | -70 | 98% | 98% | 116% | ▼▼ | 99% | 100% | 109% | 97% | 104% |
| 20241023 | 3,150 | 3,150 | 3,105 | 3,110 | 1,000 | -40 | 99% | 99% | 28% | ▼▼▼ | 102% | 102% | 110% | 96% | 102% |
| 20241024 | 3,110 | 3,195 | 3,110 | 3,175 | 4,700 | 65 | 102% | 102% | 470% | ▲ | 100% | 101% | 109% | 98% | 105% |
| 20241025 | 3,140 | 3,145 | 3,110 | 3,125 | 1,200 | -50 | 98% | 100% | 26% | ▼ | 101% | 104% | 110% | 96% | 103% |
| 20241028 | 3,115 | 3,175 | 3,110 | 3,155 | 3,300 | 30 | 101% | 101% | 275% | ▲ | 100% | 107% | 108% | 97% | 104% |
| 20241029 | 3,155 | 3,155 | 3,125 | 3,145 | 1,300 | -10 | 100% | 100% | 39% | ▼ | 100% | 107% | 111% | 97% | 102% |
| 20241030 | 3,145 | 3,160 | 3,125 | 3,160 | 3,300 | 15 | 100% | 100% | 254% | ▲ | 100% | 106% | 110% | 97% | 102% |
| 20241031 | 3,175 | 3,260 | 3,165 | 3,165 | 7,400 | 5 | 100% | 100% | 224% | ▲▲ | 99% | 102% | 111% | 97% | 103% |
| 20241101 | 3,285 | 3,300 | 3,220 | 3,245 | 9,100 | 80 | 103% | 99% | 123% | ▲▲▲ | 102% | 100% | 115% | 100% | 105% |
| 20241105 | 3,305 | 3,450 | 3,290 | 3,365 | 13,900 | 120 | 104% | 102% | 153% | ▲▲▲▲ | 98% | 100% | 112% | 100% | 108% |
| 20241106 | 3,365 | 3,365 | 3,310 | 3,310 | 1,600 | -55 | 98% | 98% | 12% | ▼ | 102% | 103% | 114% | 98% | 106% |
| 20241107 | 3,310 | 3,360 | 3,310 | 3,360 | 2,700 | 50 | 102% | 102% | 169% | ▲ | 99% | 102% | 113% | 100% | 108% |
| 20241108 | 3,340 | 3,340 | 3,280 | 3,295 | 2,000 | -65 | 98% | 99% | 74% | ▼ | 100% | 103% | 115% | 98% | 106% |
| 20241111 | 3,290 | 3,300 | 3,205 | 3,300 | 9,700 | 5 | 100% | 100% | 485% | ▲ | 102% | 102% | 116% | 98% | 106% |
| 20241112 | 3,300 | 3,350 | 3,255 | 3,350 | 3,700 | 50 | 102% | 102% | 38% | ▲▲ | 102% | 100% | 114% | 100% | 108% |
| 20241113 | 3,350 | 3,435 | 3,340 | 3,420 | 7,200 | 70 | 102% | 102% | 195% | ▲▲▲ | 99% | 98% | 111% | 100% | 110% |
| 20241114 | 3,425 | 3,450 | 3,300 | 3,405 | 12,600 | -15 | 100% | 99% | 175% | ▼ | 99% | 99% | 113% | 100% | 109% |
| 20241115 | 3,390 | 3,415 | 3,360 | 3,365 | 2,900 | -40 | 99% | 99% | 23% | ▼▼ | 99% | 100% | 113% | 98% | 108% |
| 20241118 | 3,375 | 3,375 | 3,350 | 3,350 | 1,200 | -15 | 100% | 99% | 41% | ▼▼▼ | 100% | 101% | 114% | 98% | 108% |
| 20241119 | 3,360 | 3,360 | 3,345 | 3,350 | 800 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 113% | 98% | 108% |
| 20241120 | 3,370 | 3,390 | 3,350 | 3,370 | 1,500 | 20 | 101% | 100% | 188% | ▲ | 99% | 104% | 113% | 99% | 108% |
| 20241121 | 3,370 | 3,370 | 3,345 | 3,345 | 200 | -25 | 99% | 99% | 13% | ▼ | 101% | 104% | 114% | 98% | 107% |
| 20241122 | 3,345 | 3,410 | 3,345 | 3,385 | 3,400 | 40 | 101% | 101% | 1700% | ▲ | 100% | 107% | 112% | 99% | 108% |
| 20241125 | 3,400 | 3,440 | 3,360 | 3,410 | 5,700 | 25 | 101% | 100% | 168% | ▲▲ | 100% | 111% | 112% | 100% | 108% |
| 20241126 | 3,395 | 3,440 | 3,390 | 3,410 | 5,800 | 0 | 100% | 100% | 102% | -- | 102% | 111% | 111% | 100% | 108% |
| 20241127 | 3,420 | 3,490 | 3,420 | 3,490 | 7,800 | 80 | 102% | 102% | 134% | ▲ | 99% | 107% | 109% | 100% | 110% |
| 20241128 | 3,495 | 3,495 | 3,410 | 3,475 | 2,400 | -15 | 100% | 99% | 31% | ▼ | 105% | 108% | 109% | 100% | 110% |
| 20241129 | 3,475 | 3,800 | 3,475 | 3,650 | 10,500 | 175 | 105% | 105% | 438% | ▲ | 103% | 103% | 104% | 100% | 112% |
| 20241202 | 3,660 | 3,945 | 3,660 | 3,785 | 11,300 | 135 | 104% | 103% | 108% | ▲▲ | 98% | 101% | 100% | 100% | 115% |
| 20241203 | 3,785 | 3,785 | 3,600 | 3,705 | 9,400 | -80 | 98% | 98% | 83% | ▼ | 99% | 101% | 101% | 98% | 112% |
| 20241204 | 3,770 | 3,785 | 3,705 | 3,750 | 8,300 | 45 | 101% | 99% | 88% | ▲ | 98% | 100% | 100% | 99% | 114% |
| 20241205 | 3,765 | 3,775 | 3,675 | 3,675 | 2,100 | -75 | 98% | 98% | 25% | ▼ | 103% | 102% | 102% | 97% | 112% |
| 20241206 | 3,675 | 3,775 | 3,645 | 3,770 | 3,500 | 95 | 103% | 103% | 167% | ▲ | 102% | 98% | 0% | 100% | 114% |
| 20241209 | 3,730 | 3,875 | 3,730 | 3,815 | 5,700 | 45 | 101% | 102% | 163% | ▲▲ | 99% | 95% | 0% | 100% | 114% |
| 20241210 | 3,800 | 3,810 | 3,745 | 3,780 | 4,700 | -35 | 99% | 99% | 82% | ▼ | 99% | 97% | 0% | 99% | 113% |
| 20241211 | 3,765 | 3,780 | 3,680 | 3,740 | 3,300 | -40 | 99% | 99% | 70% | ▼▼ | 98% | 102% | 0% | 98% | 112% |
| 20241212 | 3,725 | 3,730 | 3,640 | 3,655 | 3,800 | -85 | 98% | 98% | 115% | ▼▼▼ | 100% | 105% | 0% | 96% | 109% |
| 20241213 | 3,610 | 3,645 | 3,600 | 3,600 | 5,000 | -55 | 98% | 100% | 132% | ▼▼▼▼ | 101% | 104% | 0% | 94% | 108% |
| 20241216 | 3,600 | 3,685 | 3,575 | 3,620 | 3,000 | 20 | 101% | 101% | 60% | ▲ | 100% | 102% | 0% | 95% | 108% |
| 20241217 | 3,650 | 3,725 | 3,620 | 3,665 | 4,800 | 45 | 101% | 100% | 160% | ▲▲ | 102% | 0% | 0% | 96% | 110% |
| 20241218 | 3,715 | 3,800 | 3,665 | 3,795 | 5,900 | 130 | 104% | 102% | 123% | ▲▲▲ | 101% | 0% | 0% | 99% | 113% |
| 20241219 | 3,735 | 3,780 | 3,705 | 3,755 | 4,000 | -40 | 99% | 101% | 68% | ▼ | 99% | 0% | 0% | 98% | 111% |
| 20241220 | 3,790 | 3,790 | 3,690 | 3,735 | 2,100 | -20 | 99% | 99% | 53% | ▼▼ | % | % | % | 98% | 110% |
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 | 900 | 37,900 | 0 | 18,300 | 900 | 19,600 |
| 2024-12-06 | 800 | 36,300 | 0 | 19,000 | 800 | 17,300 |
| 2024-11-29 | 500 | 31,500 | 0 | 16,200 | 500 | 15,300 |
| 2024-11-22 | 100 | 26,600 | 0 | 13,600 | 100 | 13,000 |
| 2024-11-15 | 100 | 27,400 | 0 | 14,100 | 100 | 13,300 |
| 2024-11-08 | 100 | 34,200 | 0 | 17,300 | 100 | 16,900 |
| 2024-11-01 | 300 | 28,500 | 0 | 13,000 | 300 | 15,500 |
| 2024-10-25 | 100 | 27,400 | 0 | 14,200 | 100 | 13,200 |
| 2024-10-18 | 100 | 26,600 | 0 | 14,400 | 100 | 12,200 |
| 2024-10-11 | 100 | 25,200 | 0 | 14,700 | 100 | 10,500 |
| 2024-10-04 | 0 | 24,600 | 0 | 13,100 | 0 | 11,500 |
| 2024-09-27 | 0 | 23,600 | 0 | 13,000 | 0 | 10,600 |
| 2024-09-20 | 0 | 21,600 | 0 | 11,900 | 0 | 9,700 |
| 2024-09-13 | 100 | 31,200 | 0 | 20,100 | 100 | 11,100 |
| 2024-09-06 | 100 | 31,700 | 0 | 20,400 | 100 | 11,300 |
| 2024-08-30 | 0 | 34,300 | 0 | 19,400 | 0 | 14,900 |
| 2024-08-23 | 0 | 30,800 | 0 | 19,400 | 0 | 11,400 |
| 2024-08-16 | 0 | 29,800 | 0 | 19,200 | 0 | 10,600 |
| 2024-08-09 | 200 | 32,400 | 0 | 20,200 | 200 | 12,200 |
| 2024-08-02 | 200 | 32,600 | 0 | 22,500 | 200 | 10,100 |
| 2024-07-26 | 200 | 23,400 | 0 | 18,200 | 200 | 5,200 |
| 2024-07-19 | 100 | 22,300 | 0 | 17,200 | 100 | 5,100 |
| 2024-07-12 | 100 | 20,900 | 0 | 16,700 | 100 | 4,200 |
| 2024-07-05 | 100 | 18,800 | 0 | 16,200 | 100 | 2,600 |
| 2024-06-28 | 100 | 16,600 | 0 | 14,000 | 100 | 2,600 |
| 2024-06-21 | 100 | 15,700 | 0 | 12,800 | 100 | 2,900 |
| 2024-06-14 | 0 | 14,500 | 0 | 11,700 | 0 | 2,800 |
| 2024-06-07 | 0 | 13,200 | 0 | 11,000 | 0 | 2,200 |
| 2024-05-31 | 0 | 13,400 | 0 | 11,100 | 0 | 2,300 |
| 2024-05-24 | 100 | 10,600 | 0 | 8,600 | 100 | 2,000 |
| 2024-05-17 | 1,000 | 8,100 | 0 | 6,100 | 1,000 | 2,000 |
| 2024-05-10 | 700 | 1,800 | 0 | 700 | 700 | 1,100 |
| 2024-05-02 | 300 | 1,800 | 0 | 700 | 300 | 1,100 |
| 2024-04-26 | 200 | 2,100 | 0 | 1,000 | 200 | 1,100 |
| 2024-04-19 | 1,200 | 1,900 | 0 | 700 | 1,200 | 1,200 |
| 2024-04-12 | 3,100 | 1,400 | 0 | 700 | 3,100 | 700 |
| 2024-04-05 | 4,300 | 1,700 | 0 | 700 | 4,300 | 1,000 |
| 2024-03-29 | 7,200 | 2,500 | 0 | 700 | 7,200 | 1,800 |
| 2024-03-22 | 13,300 | 7,800 | 0 | 600 | 13,300 | 7,200 |
| 2024-03-15 | 11,300 | 6,800 | 0 | 600 | 11,300 | 6,200 |
| 2024-03-08 | 10,400 | 7,900 | 0 | 1,300 | 10,400 | 6,600 |
| 2024-03-01 | 2,100 | 3,600 | 0 | 2,000 | 2,100 | 1,600 |
| 2024-02-22 | 900 | 4,500 | 0 | 2,100 | 900 | 2,400 |
| 2024-02-16 | 900 | 4,300 | 0 | 2,000 | 900 | 2,300 |
| 2024-02-09 | 1,200 | 5,400 | 0 | 2,300 | 1,200 | 3,100 |
| 2024-02-02 | 1,000 | 5,700 | 0 | 2,300 | 1,000 | 3,400 |
| 2024-01-26 | 500 | 5,200 | 0 | 2,100 | 500 | 3,100 |
| 2024-01-19 | 300 | 4,400 | 0 | 2,100 | 300 | 2,300 |
| 2024-01-12 | 800 | 5,300 | 0 | 2,100 | 800 | 3,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | 中央魚 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］(連結) |
| 20240730 | 16:00 | 中央魚 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:00 | 中央魚 | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3Q7 | 350 | 2024-07-29 14:19 | 中央魚類株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8030 | 1 | 無効なURLです | 2024-12-21 23:23:37 |