| 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 | 3,710 | 3,710 | 3,680 | 3,680 | 2,100 | -25 | 99% | 99% | 150% | ▼ | 99% | 102% | 107% | 99% | 110% |
| 20250311 | 3,670 | 3,670 | 3,610 | 3,645 | 2,300 | -35 | 99% | 99% | 110% | ▼▼ | 100% | 103% | 109% | 98% | 108% |
| 20250312 | 3,635 | 3,655 | 3,620 | 3,635 | 2,500 | -10 | 100% | 100% | 109% | ▼▼▼ | 100% | 103% | 108% | 98% | 108% |
| 20250313 | 3,660 | 3,750 | 3,650 | 3,660 | 4,500 | 25 | 101% | 100% | 180% | ▲ | 101% | 104% | 107% | 99% | 109% |
| 20250314 | 3,650 | 3,680 | 3,635 | 3,680 | 3,000 | 20 | 101% | 101% | 67% | ▲▲ | 101% | 104% | 106% | 99% | 109% |
| 20250317 | 3,680 | 3,730 | 3,655 | 3,730 | 3,400 | 50 | 101% | 101% | 113% | ▲▲▲ | 101% | 102% | 103% | 100% | 110% |
| 20250318 | 3,740 | 3,770 | 3,715 | 3,760 | 2,400 | 30 | 101% | 101% | 71% | ▲▲▲▲ | 101% | 104% | 105% | 100% | 107% |
| 20250319 | 3,740 | 3,765 | 3,730 | 3,765 | 1,400 | 5 | 100% | 101% | 58% | ▲▲▲▲▲ | 101% | 105% | 105% | 100% | 108% |
| 20250321 | 3,770 | 3,835 | 3,765 | 3,795 | 6,200 | 30 | 101% | 101% | 443% | ▲▲▲▲▲▲ | 99% | 103% | 103% | 100% | 108% |
| 20250324 | 3,845 | 3,845 | 3,790 | 3,815 | 4,200 | 20 | 101% | 99% | 68% | ▲▲▲▲▲▲▲ | 99% | 103% | 104% | 100% | 109% |
| 20250325 | 3,815 | 3,830 | 3,780 | 3,795 | 3,000 | -20 | 99% | 99% | 71% | ▼ | 101% | 102% | 104% | 99% | 108% |
| 20250326 | 3,835 | 3,890 | 3,825 | 3,880 | 5,500 | 85 | 102% | 101% | 183% | ▲ | 100% | 99% | 101% | 100% | 111% |
| 20250327 | 3,930 | 4,000 | 3,885 | 3,945 | 8,800 | 65 | 102% | 100% | 160% | ▲▲ | 103% | 101% | 104% | 100% | 113% |
| 20250328 | 3,830 | 4,060 | 3,760 | 3,940 | 9,100 | -5 | 100% | 103% | 103% | ▼ | 99% | 96% | 101% | 100% | 113% |
| 20250331 | 3,935 | 3,935 | 3,850 | 3,905 | 7,200 | -35 | 99% | 99% | 79% | ▼▼ | 99% | 91% | 101% | 99% | 109% |
| 20250401 | 3,925 | 3,970 | 3,885 | 3,885 | 4,100 | -20 | 99% | 99% | 57% | ▼▼▼ | 98% | 92% | 101% | 98% | 107% |
| 20250402 | 3,935 | 3,960 | 3,865 | 3,865 | 3,500 | -20 | 99% | 98% | 85% | ▼▼▼▼ | 100% | 100% | 105% | 98% | 106% |
| 20250403 | 3,775 | 3,830 | 3,715 | 3,765 | 9,600 | -100 | 97% | 100% | 274% | ▼▼▼▼▼ | 99% | 104% | 110% | 95% | 104% |
| 20250404 | 3,630 | 3,685 | 3,500 | 3,590 | 9,100 | -175 | 95% | 99% | 95% | ▼▼▼▼▼▼ | 98% | 105% | 109% | 91% | 100% |
| 20250408 | 3,650 | 3,760 | 3,535 | 3,590 | 4,600 | 0 | 100% | 98% | 51% | -- | 101% | 107% | 111% | 91% | 100% |
| 20250409 | 3,590 | 3,730 | 3,590 | 3,625 | 2,100 | 35 | 101% | 101% | 46% | ▲ | 102% | 104% | 108% | 92% | 101% |
| 20250410 | 3,690 | 3,765 | 3,690 | 3,765 | 2,900 | 140 | 104% | 102% | 138% | ▲▲ | 100% | 104% | 106% | 95% | 105% |
| 20250411 | 3,760 | 3,775 | 3,645 | 3,770 | 1,800 | 5 | 100% | 100% | 62% | ▲▲▲ | 100% | 103% | 104% | 96% | 105% |
| 20250414 | 3,825 | 3,850 | 3,775 | 3,835 | 3,500 | 65 | 102% | 100% | 194% | ▲▲▲▲ | 100% | 102% | 103% | 97% | 107% |
| 20250415 | 3,855 | 3,880 | 3,835 | 3,845 | 2,200 | 10 | 100% | 100% | 63% | ▲▲▲▲▲ | 100% | 104% | 104% | 97% | 107% |
| 20250416 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | -10 | 100% | 100% | 5% | ▼ | 101% | 102% | 102% | 97% | 107% |
| 20250417 | 3,880 | 3,915 | 3,845 | 3,915 | 1,700 | 80 | 102% | 101% | 1700% | ▲ | 101% | 100% | 102% | 99% | 109% |
| 20250418 | 3,900 | 3,990 | 3,885 | 3,950 | 4,200 | 35 | 101% | 101% | 247% | ▲▲ | 100% | 98% | 101% | 100% | 110% |
| 20250421 | 3,950 | 3,965 | 3,905 | 3,950 | 2,000 | 0 | 100% | 100% | 48% | -- | 101% | 98% | 101% | 100% | 110% |
| 20250422 | 3,930 | 3,985 | 3,930 | 3,975 | 2,500 | 25 | 101% | 101% | 125% | ▲ | 98% | 97% | 99% | 100% | 111% |
| 20250423 | 3,970 | 3,975 | 3,895 | 3,895 | 5,600 | -80 | 98% | 98% | 224% | ▼ | 99% | 98% | 100% | 98% | 108% |
| 20250424 | 3,920 | 3,920 | 3,820 | 3,875 | 2,200 | -20 | 99% | 99% | 39% | ▼▼ | 98% | 99% | 101% | 97% | 108% |
| 20250425 | 3,895 | 3,905 | 3,830 | 3,830 | 1,900 | -45 | 99% | 98% | 86% | ▼▼▼ | 99% | 101% | 101% | 96% | 107% |
| 20250428 | 3,885 | 3,885 | 3,830 | 3,845 | 2,600 | 15 | 100% | 99% | 137% | ▲ | 100% | 102% | 102% | 97% | 107% |
| 20250430 | 3,845 | 3,865 | 3,845 | 3,845 | 2,400 | 0 | 100% | 100% | 92% | -- | 100% | 104% | 102% | 97% | 107% |
| 20250501 | 3,840 | 3,865 | 3,820 | 3,835 | 2,700 | -10 | 100% | 100% | 113% | ▼ | 100% | 104% | 102% | 96% | 107% |
| 20250502 | 3,835 | 3,850 | 3,835 | 3,850 | 1,400 | 15 | 100% | 100% | 52% | ▲ | 102% | 103% | 102% | 97% | 107% |
| 20250507 | 3,840 | 3,920 | 3,835 | 3,915 | 3,900 | 65 | 102% | 102% | 279% | ▲▲ | 101% | 101% | 101% | 98% | 109% |
| 20250508 | 3,880 | 3,935 | 3,880 | 3,900 | 2,500 | -15 | 100% | 101% | 64% | ▼ | 101% | 99% | 99% | 98% | 109% |
| 20250509 | 3,925 | 3,980 | 3,925 | 3,975 | 3,000 | 75 | 102% | 101% | 120% | ▲ | 99% | 98% | 97% | 100% | 110% |
| 20250512 | 3,975 | 3,975 | 3,905 | 3,945 | 3,200 | -30 | 99% | 99% | 107% | ▼ | 100% | 99% | 98% | 99% | 105% |
| 20250513 | 3,935 | 3,935 | 3,900 | 3,935 | 4,200 | -10 | 100% | 100% | 131% | ▼▼ | 99% | 100% | 99% | 99% | 104% |
| 20250514 | 3,905 | 3,915 | 3,855 | 3,855 | 4,300 | -80 | 98% | 99% | 102% | ▼▼▼ | 101% | 102% | 100% | 97% | 101% |
| 20250515 | 3,855 | 3,900 | 3,855 | 3,885 | 1,500 | 30 | 101% | 101% | 35% | ▲ | 101% | 101% | 99% | 98% | 101% |
| 20250516 | 3,885 | 3,915 | 3,885 | 3,915 | 1,400 | 30 | 101% | 101% | 93% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20250519 | 3,920 | 3,925 | 3,890 | 3,905 | 2,300 | -10 | 100% | 100% | 164% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20250520 | 3,895 | 3,915 | 3,895 | 3,915 | 1,400 | 10 | 100% | 101% | 61% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20250521 | 3,915 | 3,915 | 3,900 | 3,910 | 900 | -5 | 100% | 100% | 64% | ▼ | 101% | 99% | 99% | 98% | 102% |
| 20250522 | 3,890 | 3,910 | 3,885 | 3,910 | 1,900 | 0 | 100% | 101% | 211% | -- | 100% | 97% | 99% | 98% | 102% |
| 20250523 | 3,910 | 3,910 | 3,870 | 3,905 | 1,900 | -5 | 100% | 100% | 100% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20250526 | 3,880 | 3,895 | 3,860 | 3,865 | 3,800 | -40 | 99% | 100% | 200% | ▼▼ | 99% | 99% | 0% | 97% | 101% |
| 20250527 | 3,860 | 3,865 | 3,825 | 3,840 | 3,500 | -25 | 99% | 99% | 92% | ▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20250528 | 3,840 | 3,840 | 3,805 | 3,810 | 3,500 | -30 | 99% | 99% | 100% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20250529 | 3,810 | 3,810 | 3,675 | 3,765 | 15,600 | -45 | 99% | 99% | 446% | ▼▼▼▼▼ | 103% | 103% | 0% | 95% | 100% |
| 20250530 | 3,735 | 3,835 | 3,725 | 3,830 | 7,000 | 65 | 102% | 103% | 45% | ▲ | 99% | 101% | 0% | 96% | 102% |
| 20250602 | 3,840 | 3,840 | 3,800 | 3,805 | 4,900 | -25 | 99% | 99% | 70% | ▼ | 99% | 102% | 0% | 96% | 101% |
| 20250603 | 3,805 | 3,805 | 3,775 | 3,775 | 4,800 | -30 | 99% | 99% | 98% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 3,775 | 3,780 | 3,745 | 3,775 | 6,700 | 0 | 100% | 100% | 140% | -- | 102% | 0% | 0% | 95% | 100% |
| 20250605 | 3,785 | 3,900 | 3,780 | 3,860 | 8,500 | 85 | 102% | 102% | 127% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20250606 | 3,850 | 3,890 | 3,840 | 3,865 | 3,600 | 5 | 100% | 100% | 42% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 14,300 | 0 | 3,800 | 0 | 10,500 |
| 2025-05-23 | 0 | 13,900 | 0 | 4,900 | 0 | 9,000 |
| 2025-05-16 | 0 | 14,100 | 0 | 5,200 | 0 | 8,900 |
| 2025-05-09 | 0 | 15,500 | 0 | 6,800 | 0 | 8,700 |
| 2025-05-02 | 0 | 16,400 | 0 | 6,800 | 0 | 9,600 |
| 2025-04-25 | 0 | 16,500 | 0 | 6,900 | 0 | 9,600 |
| 2025-04-18 | 0 | 17,800 | 0 | 7,000 | 0 | 10,800 |
| 2025-04-11 | 0 | 17,900 | 0 | 6,800 | 0 | 11,100 |
| 2025-04-04 | 0 | 18,800 | 0 | 6,800 | 0 | 12,000 |
| 2025-03-28 | 0 | 19,200 | 0 | 6,600 | 0 | 12,600 |
| 2025-03-21 | 0 | 19,500 | 0 | 7,000 | 0 | 12,500 |
| 2025-03-14 | 0 | 18,200 | 0 | 6,900 | 0 | 11,300 |
| 2025-03-07 | 0 | 17,300 | 0 | 6,900 | 0 | 10,400 |
| 2025-02-28 | 0 | 17,800 | 0 | 6,800 | 0 | 11,000 |
| 2025-02-21 | 0 | 18,000 | 0 | 6,600 | 0 | 11,400 |
| 2025-02-14 | 0 | 14,500 | 0 | 6,300 | 0 | 8,200 |
| 2025-02-07 | 0 | 14,800 | 0 | 6,100 | 0 | 8,700 |
| 2025-01-31 | 0 | 16,000 | 0 | 5,700 | 0 | 10,300 |
| 2025-01-24 | 0 | 16,000 | 0 | 5,300 | 0 | 10,700 |
| 2025-01-17 | 0 | 15,000 | 0 | 5,700 | 0 | 9,300 |
| 2025-01-10 | 0 | 15,400 | 0 | 5,800 | 0 | 9,600 |
| 2024-12-27 | 0 | 14,800 | 0 | 5,700 | 0 | 9,100 |
| 2024-12-20 | 0 | 13,200 | 0 | 5,700 | 0 | 7,500 |
| 2024-12-13 | 0 | 11,900 | 0 | 5,700 | 0 | 6,200 |
| 2024-12-06 | 0 | 11,800 | 0 | 5,700 | 0 | 6,100 |
| 2024-11-29 | 0 | 10,600 | 0 | 5,700 | 0 | 4,900 |
| 2024-11-22 | 0 | 10,400 | 0 | 5,800 | 0 | 4,600 |
| 2024-11-15 | 0 | 11,500 | 0 | 5,900 | 0 | 5,600 |
| 2024-11-08 | 0 | 12,100 | 0 | 5,900 | 0 | 6,200 |
| 2024-11-01 | 0 | 12,200 | 0 | 5,700 | 0 | 6,500 |
| 2024-10-25 | 0 | 12,300 | 0 | 6,300 | 0 | 6,000 |
| 2024-10-18 | 0 | 14,100 | 0 | 8,600 | 0 | 5,500 |
| 2024-10-11 | 0 | 16,500 | 0 | 10,600 | 0 | 5,900 |
| 2024-10-04 | 0 | 13,100 | 0 | 7,600 | 0 | 5,500 |
| 2024-09-27 | 0 | 12,100 | 0 | 7,000 | 0 | 5,100 |
| 2024-09-20 | 0 | 11,100 | 0 | 7,100 | 0 | 4,000 |
| 2024-09-13 | 0 | 11,300 | 0 | 7,000 | 0 | 4,300 |
| 2024-09-06 | 0 | 14,200 | 0 | 10,300 | 0 | 3,900 |
| 2024-08-30 | 0 | 14,200 | 0 | 10,300 | 0 | 3,900 |
| 2024-08-23 | 0 | 14,700 | 0 | 10,300 | 0 | 4,400 |
| 2024-08-16 | 0 | 14,900 | 0 | 10,700 | 0 | 4,200 |
| 2024-08-09 | 0 | 15,800 | 0 | 10,200 | 0 | 5,600 |
| 2024-08-02 | 0 | 16,100 | 0 | 9,100 | 0 | 7,000 |
| 2024-07-26 | 0 | 12,900 | 0 | 2,600 | 0 | 10,300 |
| 2024-07-19 | 0 | 9,800 | 0 | 2,400 | 0 | 7,400 |
| 2024-07-12 | 0 | 8,500 | 0 | 2,600 | 0 | 5,900 |
| 2024-07-05 | 0 | 9,900 | 0 | 3,100 | 0 | 6,800 |
| 2024-06-28 | 0 | 8,000 | 0 | 1,600 | 0 | 6,400 |
| 2024-06-21 | 0 | 5,300 | 0 | 400 | 0 | 4,900 |
| 2024-06-14 | 0 | 8,600 | 0 | 300 | 0 | 8,300 |
| 2024-06-07 | 0 | 12,200 | 0 | 700 | 0 | 11,500 |
| 2024-05-31 | 0 | 14,800 | 0 | 1,200 | 0 | 13,600 |
| 2024-05-24 | 0 | 15,500 | 0 | 1,800 | 0 | 13,700 |
| 2024-05-17 | 0 | 14,300 | 0 | 900 | 0 | 13,400 |
| 2024-05-10 | 0 | 15,200 | 0 | 1,000 | 0 | 14,200 |
| 2024-05-02 | 0 | 15,900 | 0 | 700 | 0 | 15,200 |
| 2024-04-26 | 0 | 16,200 | 0 | 800 | 0 | 15,400 |
| 2024-04-19 | 0 | 16,200 | 0 | 1,100 | 0 | 15,100 |
| 2024-04-12 | 0 | 15,300 | 0 | 1,300 | 0 | 14,000 |
| 2024-04-05 | 0 | 15,200 | 0 | 1,100 | 0 | 14,100 |
| 2024-03-29 | 0 | 14,400 | 0 | 900 | 0 | 13,500 |
| 2024-03-22 | 0 | 12,300 | 0 | 1,000 | 0 | 11,300 |
| 2024-03-15 | 0 | 7,300 | 0 | 700 | 0 | 6,600 |
| 2024-03-08 | 0 | 7,000 | 0 | 700 | 0 | 6,300 |
| 2024-03-01 | 0 | 6,500 | 0 | 1,300 | 0 | 5,200 |
| 2024-02-22 | 0 | 7,600 | 0 | 3,200 | 0 | 4,400 |
| 2024-02-16 | 0 | 8,000 | 0 | 3,300 | 0 | 4,700 |
| 2024-02-09 | 0 | 8,500 | 0 | 3,300 | 0 | 5,200 |
| 2024-02-02 | 0 | 7,700 | 0 | 3,000 | 0 | 4,700 |
| 2024-01-26 | 0 | 8,300 | 0 | 3,000 | 0 | 5,300 |
| 2024-01-19 | 0 | 8,300 | 0 | 3,000 | 0 | 5,300 |
| 2024-01-12 | 0 | 6,800 | 0 | 2,500 | 0 | 4,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 10:05 | 築地魚 | 自己株式立会外取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20241219 | 16:20 | 築地魚 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240820 | 15:00 | 築地魚 | 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 |
| 20240813 | 15:00 | 築地魚 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240723 | 14:20 | 築地魚 | 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 |
| 20240304 | 15:00 | 築地魚 | 弊社役員人事、機構改革ならびに主要人事異動について |
| 20240304 | 15:00 | 築地魚 | 代表取締役の一部異動に関するお知らせ |
| 20240214 | 15:00 | 築地魚 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 築地魚 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8039 | 1 | 築地魚市場株式会社 | 2025-06-06 23:27:21 |
| 8039 | 2 | 子会社の事業休止に関するお知らせ | 2024-06-18 19:51:11 |
| 8039 | 2 | 平成２５年３月期第１四半期の有価証券評価損に関するお知らせ | 2024-06-18 19:51:10 |
| 8039 | 2 | 『東市Ａｃｔｉｏｎ－Ｐｌａｎ』について | 2024-06-18 19:51:09 |
| 8039 | 2 | 業績予想の修正に関するお知らせ | 2024-06-18 19:51:07 |
| 8039 | 2 | 平成25年３月期第２四半期の投資有価証券売却損の計上及び投資有価証券評価損の戻入並びに連結業績予想の修正に関するお知らせ | 2024-06-18 19:51:06 |
| 8039 | 2 | 業績予想の修正及び配当予想の修正に関するお知らせ | 2024-06-18 19:51:05 |
| 8039 | 2 | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ | 2024-06-18 19:51:04 |
| 8039 | 2 | 弊社役員人事について | 2024-06-18 19:51:03 |
| 8039 | 2 | 当社株式の大規模買付行為への対応策（買収防衛策）の継続について | 2024-06-18 19:51:02 |