| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,935 | 3,950 | 3,865 | 3,930 | 4,900 | -5 | 100% | 100% | 89% | ▼▼ | 99% | 102% | 98% | 98% | 107% |
| 20250121 | 3,900 | 3,900 | 3,870 | 3,870 | 1,000 | -60 | 98% | 99% | 20% | ▼▼▼ | 104% | 103% | 99% | 97% | 105% |
| 20250122 | 3,850 | 3,995 | 3,850 | 3,985 | 6,200 | 115 | 103% | 104% | 620% | ▲ | 99% | 99% | 96% | 100% | 108% |
| 20250123 | 3,990 | 3,990 | 3,940 | 3,960 | 1,900 | -25 | 99% | 99% | 31% | ▼ | 100% | 101% | 97% | 99% | 108% |
| 20250124 | 3,960 | 3,965 | 3,940 | 3,965 | 2,000 | 5 | 100% | 100% | 105% | ▲ | 99% | 103% | 94% | 99% | 108% |
| 20250127 | 3,975 | 3,985 | 3,940 | 3,950 | 2,700 | -15 | 100% | 99% | 135% | ▼ | 98% | 103% | 94% | 99% | 107% |
| 20250128 | 3,985 | 3,985 | 3,920 | 3,920 | 900 | -30 | 99% | 98% | 33% | ▼▼ | 100% | 97% | 94% | 98% | 104% |
| 20250129 | 3,950 | 3,995 | 3,930 | 3,950 | 3,000 | 30 | 101% | 100% | 333% | ▲ | 101% | 95% | 93% | 99% | 105% |
| 20250130 | 3,960 | 3,990 | 3,905 | 3,980 | 3,400 | 30 | 101% | 101% | 113% | ▲▲ | 103% | 93% | 92% | 99% | 106% |
| 20250131 | 4,000 | 4,180 | 4,000 | 4,100 | 22,600 | 120 | 103% | 103% | 665% | ▲▲▲ | 101% | 101% | 97% | 100% | 109% |
| 20250203 | 3,785 | 3,830 | 3,685 | 3,830 | 47,700 | -270 | 93% | 101% | 211% | ▼ | 96% | 98% | 95% | 93% | 102% |
| 20250204 | 3,890 | 3,905 | 3,675 | 3,745 | 23,600 | -85 | 98% | 96% | 49% | ▼▼ | 98% | 99% | 96% | 91% | 100% |
| 20250205 | 3,775 | 3,775 | 3,705 | 3,705 | 10,900 | -40 | 99% | 98% | 46% | ▼▼▼ | 100% | 101% | 96% | 90% | 100% |
| 20250206 | 3,700 | 3,730 | 3,680 | 3,695 | 5,700 | -10 | 100% | 100% | 52% | ▼▼▼▼ | 103% | 101% | 96% | 90% | 100% |
| 20250207 | 3,710 | 3,830 | 3,700 | 3,830 | 8,600 | 135 | 104% | 103% | 151% | ▲ | 97% | 96% | 93% | 93% | 104% |
| 20250210 | 3,830 | 3,830 | 3,700 | 3,730 | 10,700 | -100 | 97% | 97% | 124% | ▼ | 99% | 98% | 95% | 91% | 101% |
| 20250212 | 3,750 | 3,760 | 3,705 | 3,705 | 5,100 | -25 | 99% | 99% | 48% | ▼▼ | 100% | 99% | 96% | 90% | 100% |
| 20250213 | 3,730 | 3,755 | 3,710 | 3,730 | 4,100 | 25 | 101% | 100% | 80% | ▲ | 99% | 100% | 96% | 91% | 101% |
| 20250214 | 3,695 | 3,725 | 3,650 | 3,655 | 6,100 | -75 | 98% | 99% | 149% | ▼ | 100% | 99% | 98% | 89% | 100% |
| 20250217 | 3,655 | 3,680 | 3,630 | 3,665 | 2,100 | 10 | 100% | 100% | 34% | ▲ | 101% | 96% | 98% | 89% | 100% |
| 20250218 | 3,645 | 3,675 | 3,645 | 3,675 | 3,400 | 10 | 100% | 101% | 162% | ▲▲ | 100% | 93% | 97% | 90% | 101% |
| 20250219 | 3,680 | 3,680 | 3,645 | 3,680 | 2,400 | 5 | 100% | 100% | 71% | ▲▲▲ | 99% | 93% | 97% | 90% | 101% |
| 20250220 | 3,680 | 3,680 | 3,555 | 3,630 | 7,600 | -50 | 99% | 99% | 317% | ▼ | 99% | 99% | 103% | 89% | 100% |
| 20250225 | 3,520 | 3,540 | 3,480 | 3,500 | 4,700 | -130 | 96% | 99% | 62% | ▼▼ | 99% | 102% | 105% | 85% | 100% |
| 20250226 | 3,475 | 3,475 | 3,405 | 3,430 | 10,300 | -70 | 98% | 99% | 219% | ▼▼▼ | 99% | 104% | 107% | 84% | 100% |
| 20250227 | 3,400 | 3,460 | 3,310 | 3,350 | 23,600 | -80 | 98% | 99% | 229% | ▼▼▼▼ | 103% | 107% | 109% | 82% | 100% |
| 20250228 | 3,325 | 3,445 | 3,325 | 3,420 | 6,800 | 70 | 102% | 103% | 29% | ▲ | 102% | 103% | 106% | 83% | 102% |
| 20250303 | 3,430 | 3,495 | 3,430 | 3,495 | 4,000 | 75 | 102% | 102% | 59% | ▲▲ | 101% | 102% | 104% | 85% | 104% |
| 20250304 | 3,495 | 3,535 | 3,460 | 3,535 | 3,800 | 40 | 101% | 101% | 95% | ▲▲▲ | 99% | 101% | 103% | 86% | 106% |
| 20250305 | 3,530 | 3,530 | 3,460 | 3,485 | 2,500 | -50 | 99% | 99% | 66% | ▼ | 101% | 98% | 104% | 91% | 104% |
| 20250306 | 3,500 | 3,580 | 3,500 | 3,550 | 5,400 | 65 | 102% | 101% | 216% | ▲ | 98% | 98% | 103% | 93% | 106% |
| 20250307 | 3,530 | 3,530 | 3,460 | 3,475 | 5,500 | -75 | 98% | 98% | 102% | ▼ | 103% | 100% | 105% | 91% | 104% |
| 20250310 | 3,470 | 3,570 | 3,470 | 3,565 | 3,700 | 90 | 103% | 103% | 67% | ▲ | 98% | 98% | 102% | 93% | 106% |
| 20250311 | 3,525 | 3,575 | 3,400 | 3,440 | 16,700 | -125 | 96% | 98% | 451% | ▼ | 100% | 101% | 102% | 90% | 103% |
| 20250312 | 3,440 | 3,500 | 3,415 | 3,430 | 13,400 | -10 | 100% | 100% | 80% | ▼▼ | 101% | 102% | 100% | 92% | 102% |
| 20250313 | 3,435 | 3,470 | 3,435 | 3,470 | 600 | 40 | 101% | 101% | 4% | ▲ | 100% | 102% | 96% | 93% | 104% |
| 20250314 | 3,440 | 3,450 | 3,395 | 3,445 | 6,500 | -25 | 99% | 100% | 1083% | ▼ | 100% | 104% | 96% | 92% | 103% |
| 20250317 | 3,455 | 3,465 | 3,430 | 3,465 | 7,500 | 20 | 101% | 100% | 115% | ▲ | 100% | 105% | 94% | 94% | 103% |
| 20250318 | 3,465 | 3,515 | 3,460 | 3,480 | 4,900 | 15 | 100% | 100% | 65% | ▲▲ | 100% | 104% | 90% | 95% | 104% |
| 20250319 | 3,505 | 3,510 | 3,480 | 3,505 | 2,400 | 25 | 101% | 100% | 49% | ▲▲▲ | 101% | 103% | 91% | 95% | 105% |
| 20250321 | 3,485 | 3,555 | 3,485 | 3,505 | 7,600 | 0 | 100% | 101% | 317% | -- | 102% | 99% | 90% | 95% | 105% |
| 20250324 | 3,540 | 3,640 | 3,540 | 3,610 | 6,400 | 105 | 103% | 102% | 84% | ▲ | 101% | 95% | 88% | 99% | 108% |
| 20250325 | 3,610 | 3,635 | 3,540 | 3,635 | 6,200 | 25 | 101% | 101% | 97% | ▲▲ | 99% | 91% | 87% | 100% | 109% |
| 20250326 | 3,635 | 3,635 | 3,575 | 3,605 | 2,700 | -30 | 99% | 99% | 44% | ▼ | 98% | 93% | 89% | 99% | 108% |
| 20250327 | 3,575 | 3,575 | 3,510 | 3,510 | 8,300 | -95 | 97% | 98% | 307% | ▼▼ | 99% | 94% | 92% | 97% | 105% |
| 20250328 | 3,470 | 3,470 | 3,435 | 3,435 | 2,700 | -75 | 98% | 99% | 33% | ▼▼▼ | 97% | 92% | 93% | 94% | 100% |
| 20250331 | 3,420 | 3,420 | 3,300 | 3,310 | 14,100 | -125 | 96% | 97% | 522% | ▼▼▼▼ | 99% | 91% | 95% | 91% | 100% |
| 20250401 | 3,360 | 3,360 | 3,300 | 3,315 | 8,500 | 5 | 100% | 99% | 60% | ▲ | 98% | 92% | 96% | 91% | 100% |
| 20250402 | 3,310 | 3,310 | 3,210 | 3,250 | 11,000 | -65 | 98% | 98% | 129% | ▼ | 102% | 100% | 103% | 89% | 100% |
| 20250403 | 3,080 | 3,185 | 3,080 | 3,140 | 13,000 | -110 | 97% | 102% | 118% | ▼▼ | 99% | 100% | 0% | 86% | 100% |
| 20250404 | 3,085 | 3,120 | 2,980 | 3,045 | 15,000 | -95 | 97% | 99% | 115% | ▼▼▼ | 104% | 102% | 0% | 84% | 100% |
| 20250408 | 2,945 | 3,050 | 2,945 | 3,050 | 14,700 | 5 | 100% | 104% | 98% | ▲ | 102% | 105% | 0% | 84% | 100% |
| 20250409 | 2,930 | 2,994 | 2,881 | 2,980 | 11,600 | -70 | 98% | 102% | 79% | ▼ | 97% | 99% | 0% | 82% | 100% |
| 20250410 | 3,170 | 3,245 | 3,025 | 3,075 | 6,600 | 95 | 103% | 97% | 57% | ▲ | 101% | 105% | 0% | 85% | 103% |
| 20250411 | 2,971 | 3,070 | 2,970 | 3,005 | 4,000 | -70 | 98% | 101% | 61% | ▼ | 98% | 103% | 0% | 83% | 101% |
| 20250414 | 3,075 | 3,075 | 2,980 | 3,010 | 15,200 | 5 | 100% | 98% | 380% | ▲ | 102% | 105% | 0% | 83% | 101% |
| 20250415 | 3,020 | 3,080 | 3,010 | 3,080 | 10,200 | 70 | 102% | 102% | 67% | ▲▲ | 101% | 0% | 0% | 85% | 103% |
| 20250416 | 3,080 | 3,220 | 3,080 | 3,125 | 8,200 | 45 | 101% | 101% | 80% | ▲▲▲ | 100% | 0% | 0% | 86% | 105% |
| 20250417 | 3,090 | 3,135 | 3,085 | 3,100 | 400 | -25 | 99% | 100% | 5% | ▼ | 102% | 0% | 0% | 85% | 104% |
| 20250418 | 3,110 | 3,190 | 3,110 | 3,180 | 4,300 | 80 | 103% | 102% | 1075% | ▲ | % | % | % | 87% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,000 | 53,400 | 0 | 25,000 | 1,000 | 28,400 |
| 2025-04-04 | 1,200 | 61,300 | 0 | 30,100 | 1,200 | 31,200 |
| 2025-03-28 | 1,100 | 60,200 | 0 | 30,700 | 1,100 | 29,500 |
| 2025-03-21 | 1,300 | 62,800 | 0 | 33,200 | 1,300 | 29,600 |
| 2025-03-14 | 1,500 | 60,500 | 0 | 32,300 | 1,500 | 28,200 |
| 2025-03-07 | 2,000 | 59,100 | 0 | 29,400 | 2,000 | 29,700 |
| 2025-02-28 | 2,100 | 59,800 | 0 | 29,600 | 2,100 | 30,200 |
| 2025-02-21 | 1,400 | 53,000 | 0 | 26,600 | 1,400 | 26,400 |
| 2025-02-14 | 1,200 | 51,500 | 0 | 25,600 | 1,200 | 25,900 |
| 2025-02-07 | 1,200 | 50,800 | 0 | 24,100 | 1,200 | 26,700 |
| 2025-01-31 | 1,700 | 47,500 | 0 | 24,400 | 1,700 | 23,100 |
| 2025-01-24 | 400 | 47,300 | 0 | 22,600 | 400 | 24,700 |
| 2025-01-17 | 300 | 45,500 | 0 | 21,900 | 300 | 23,600 |
| 2025-01-10 | 300 | 41,400 | 0 | 17,600 | 300 | 23,800 |
| 2024-12-27 | 800 | 37,600 | 0 | 17,200 | 800 | 20,400 |
| 2024-12-20 | 700 | 38,200 | 0 | 17,700 | 700 | 20,500 |
| 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 |
|---|---|---|---|
| 20250327 | 16:00 | 中央魚 | 代表取締役の異動（退任）及び役員の異動に関するお知らせ |
| 20250131 | 16:00 | 中央魚 | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 20250131 | 16:00 | 中央魚 | 連結業績予想の修正ならびに期末配当予想の修正に関するお知らせ |
| 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 | 2025-04-19 04:27:58 |