| 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 | 3,175 | 3,190 | 3,170 | 3,190 | 1,500 | 50 | 102% | 100% | 94% | ▲▲ | 101% | 104% | 108% | 99% | 102% |
| 20240925 | 3,195 | 3,255 | 3,195 | 3,220 | 2,300 | 30 | 101% | 101% | 153% | ▲▲▲ | 103% | 103% | 107% | 100% | 103% |
| 20240926 | 3,220 | 3,385 | 3,220 | 3,320 | 4,100 | 100 | 103% | 103% | 178% | ▲▲▲▲ | 99% | 100% | 104% | 100% | 106% |
| 20240927 | 3,320 | 3,320 | 3,245 | 3,285 | 1,000 | -35 | 99% | 99% | 24% | ▼ | 100% | 102% | 106% | 99% | 105% |
| 20240930 | 3,270 | 3,280 | 3,230 | 3,280 | 1,500 | -5 | 100% | 100% | 150% | ▼▼ | 101% | 104% | 105% | 99% | 105% |
| 20241001 | 3,280 | 3,365 | 3,280 | 3,325 | 3,500 | 45 | 101% | 101% | 233% | ▲ | 101% | 105% | 105% | 100% | 106% |
| 20241002 | 3,290 | 3,320 | 3,280 | 3,320 | 700 | -5 | 100% | 101% | 20% | ▼ | 100% | 104% | 104% | 100% | 106% |
| 20241003 | 3,320 | 3,330 | 3,320 | 3,330 | 900 | 10 | 100% | 100% | 129% | ▲ | 101% | 103% | 105% | 100% | 106% |
| 20241004 | 3,305 | 3,390 | 3,305 | 3,340 | 3,300 | 10 | 100% | 101% | 367% | ▲▲ | 102% | 102% | 103% | 100% | 107% |
| 20241007 | 3,340 | 3,400 | 3,340 | 3,400 | 4,200 | 60 | 102% | 102% | 127% | ▲▲▲ | 102% | 100% | 101% | 100% | 109% |
| 20241008 | 3,385 | 3,450 | 3,385 | 3,440 | 1,700 | 40 | 101% | 102% | 40% | ▲▲▲▲ | 98% | 98% | 98% | 100% | 110% |
| 20241009 | 3,460 | 3,460 | 3,400 | 3,400 | 1,500 | -40 | 99% | 98% | 88% | ▼ | 100% | 100% | 98% | 99% | 109% |
| 20241010 | 3,395 | 3,425 | 3,370 | 3,400 | 900 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 98% | 99% | 109% |
| 20241011 | 3,395 | 3,395 | 3,325 | 3,380 | 1,000 | -20 | 99% | 100% | 111% | ▼ | 101% | 101% | 100% | 98% | 108% |
| 20241015 | 3,380 | 3,400 | 3,355 | 3,400 | 800 | 20 | 101% | 101% | 80% | ▲ | 101% | 103% | 101% | 99% | 109% |
| 20241016 | 3,350 | 3,390 | 3,350 | 3,390 | 500 | -10 | 100% | 101% | 63% | ▼ | 101% | 102% | 100% | 99% | 108% |
| 20241017 | 3,380 | 3,405 | 3,335 | 3,405 | 900 | 15 | 100% | 101% | 180% | ▲ | 100% | 100% | 99% | 99% | 109% |
| 20241018 | 3,410 | 3,440 | 3,395 | 3,395 | 1,700 | -10 | 100% | 100% | 189% | ▼ | 101% | 100% | 100% | 99% | 108% |
| 20241021 | 3,395 | 3,420 | 3,380 | 3,420 | 1,400 | 25 | 101% | 101% | 82% | ▲ | 100% | 93% | 99% | 99% | 109% |
| 20241022 | 3,440 | 3,455 | 3,420 | 3,455 | 1,000 | 35 | 101% | 100% | 71% | ▲▲ | 100% | 94% | 99% | 100% | 108% |
| 20241023 | 3,430 | 3,470 | 3,425 | 3,425 | 1,400 | -30 | 99% | 100% | 140% | ▼ | 99% | 95% | 99% | 99% | 106% |
| 20241024 | 3,440 | 3,440 | 3,390 | 3,390 | 800 | -35 | 99% | 99% | 57% | ▼▼ | 91% | 96% | 100% | 98% | 103% |
| 20241025 | 3,390 | 3,390 | 3,100 | 3,100 | 8,100 | -290 | 91% | 91% | 1013% | ▼▼▼ | 101% | 103% | 107% | 90% | 100% |
| 20241028 | 3,165 | 3,215 | 3,060 | 3,190 | 9,800 | 90 | 103% | 101% | 121% | ▲ | 101% | 103% | 106% | 92% | 103% |
| 20241029 | 3,195 | 3,235 | 3,180 | 3,225 | 1,300 | 35 | 101% | 101% | 13% | ▲▲ | 101% | 102% | 105% | 93% | 104% |
| 20241030 | 3,225 | 3,265 | 3,205 | 3,265 | 1,600 | 40 | 101% | 101% | 123% | ▲▲▲ | 100% | 103% | 105% | 95% | 105% |
| 20241031 | 3,235 | 3,285 | 3,205 | 3,250 | 2,100 | -15 | 100% | 100% | 131% | ▼ | 100% | 102% | 104% | 94% | 105% |
| 20241101 | 3,250 | 3,250 | 3,215 | 3,245 | 800 | -5 | 100% | 100% | 38% | ▼▼ | 100% | 102% | 103% | 94% | 105% |
| 20241105 | 3,270 | 3,315 | 3,230 | 3,285 | 1,600 | 40 | 101% | 100% | 200% | ▲ | 98% | 101% | 101% | 95% | 106% |
| 20241106 | 3,355 | 3,355 | 3,295 | 3,295 | 1,100 | 10 | 100% | 98% | 69% | ▲▲ | 101% | 102% | 103% | 95% | 106% |
| 20241107 | 3,295 | 3,320 | 3,250 | 3,320 | 900 | 25 | 101% | 101% | 82% | ▲▲▲ | 100% | 102% | 100% | 96% | 107% |
| 20241108 | 3,325 | 3,325 | 3,310 | 3,325 | 500 | 5 | 100% | 100% | 56% | ▲▲▲▲ | 100% | 101% | 99% | 96% | 107% |
| 20241111 | 3,340 | 3,345 | 3,310 | 3,340 | 1,300 | 15 | 100% | 100% | 260% | ▲▲▲▲▲ | 101% | 101% | 99% | 97% | 108% |
| 20241112 | 3,345 | 3,375 | 3,345 | 3,375 | 1,200 | 35 | 101% | 101% | 92% | ▲▲▲▲▲▲ | 101% | 101% | 99% | 98% | 109% |
| 20241113 | 3,345 | 3,385 | 3,345 | 3,370 | 700 | -5 | 100% | 101% | 58% | ▼ | 100% | 99% | 98% | 98% | 109% |
| 20241114 | 3,380 | 3,390 | 3,380 | 3,390 | 600 | 20 | 101% | 100% | 86% | ▲ | 100% | 100% | 98% | 98% | 109% |
| 20241115 | 3,370 | 3,395 | 3,360 | 3,380 | 1,800 | -10 | 100% | 100% | 300% | ▼ | 100% | 100% | 98% | 98% | 109% |
| 20241118 | 3,385 | 3,385 | 3,350 | 3,385 | 600 | 5 | 100% | 100% | 33% | ▲ | 100% | 99% | 99% | 98% | 109% |
| 20241119 | 3,360 | 3,400 | 3,340 | 3,355 | 4,100 | -30 | 99% | 100% | 683% | ▼ | 99% | 97% | 99% | 97% | 108% |
| 20241120 | 3,360 | 3,360 | 3,300 | 3,320 | 1,500 | -35 | 99% | 99% | 37% | ▼▼ | 100% | 95% | 98% | 97% | 107% |
| 20241121 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 60 | 102% | 100% | 7% | ▲ | 100% | 98% | 100% | 100% | 109% |
| 20241122 | 3,315 | 3,360 | 3,305 | 3,315 | 1,300 | -65 | 98% | 100% | 1300% | ▼ | 99% | 99% | 100% | 98% | 107% |
| 20241125 | 3,295 | 3,295 | 3,260 | 3,260 | 1,400 | -55 | 98% | 99% | 108% | ▼▼ | 98% | 101% | 101% | 96% | 102% |
| 20241126 | 3,260 | 3,260 | 3,205 | 3,205 | 1,800 | -55 | 98% | 98% | 129% | ▼▼▼ | 98% | 103% | 103% | 95% | 100% |
| 20241127 | 3,200 | 3,210 | 3,130 | 3,130 | 3,700 | -75 | 98% | 98% | 206% | ▼▼▼▼ | 104% | 105% | 106% | 92% | 100% |
| 20241128 | 3,130 | 3,240 | 3,130 | 3,240 | 1,200 | 110 | 104% | 104% | 32% | ▲ | 100% | 101% | 101% | 96% | 104% |
| 20241129 | 3,240 | 3,250 | 3,190 | 3,250 | 1,100 | 10 | 100% | 100% | 92% | ▲▲ | 101% | 101% | 99% | 96% | 104% |
| 20241202 | 3,250 | 3,290 | 3,250 | 3,290 | 300 | 40 | 101% | 101% | 27% | ▲▲▲ | 101% | 102% | 99% | 97% | 105% |
| 20241203 | 3,260 | 3,285 | 3,250 | 3,285 | 1,200 | -5 | 100% | 101% | 400% | ▼ | 100% | 102% | 99% | 97% | 105% |
| 20241204 | 3,255 | 3,280 | 3,245 | 3,260 | 900 | -25 | 99% | 100% | 75% | ▼▼ | 100% | 101% | 99% | 96% | 104% |
| 20241205 | 3,260 | 3,280 | 3,260 | 3,275 | 1,000 | 15 | 100% | 100% | 111% | ▲ | 100% | 101% | 98% | 97% | 105% |
| 20241206 | 3,275 | 3,310 | 3,275 | 3,290 | 1,900 | 15 | 100% | 100% | 190% | ▲▲ | 101% | 100% | 0% | 97% | 105% |
| 20241209 | 3,290 | 3,310 | 3,290 | 3,310 | 600 | 20 | 101% | 101% | 32% | ▲▲▲ | 100% | 100% | 0% | 98% | 106% |
| 20241210 | 3,290 | 3,310 | 3,275 | 3,290 | 900 | -20 | 99% | 100% | 150% | ▼ | 99% | 97% | 0% | 97% | 105% |
| 20241211 | 3,320 | 3,320 | 3,275 | 3,295 | 600 | 5 | 100% | 99% | 67% | ▲ | 100% | 97% | 0% | 97% | 105% |
| 20241212 | 3,295 | 3,305 | 3,270 | 3,305 | 2,700 | 10 | 100% | 100% | 450% | ▲▲ | 100% | 98% | 0% | 98% | 106% |
| 20241213 | 3,280 | 3,280 | 3,255 | 3,275 | 2,900 | -30 | 99% | 100% | 107% | ▼ | 99% | 99% | 0% | 97% | 105% |
| 20241216 | 3,265 | 3,265 | 3,225 | 3,225 | 3,100 | -50 | 98% | 99% | 107% | ▼▼ | 99% | 100% | 0% | 95% | 103% |
| 20241217 | 3,230 | 3,245 | 3,210 | 3,210 | 3,700 | -15 | 100% | 99% | 119% | ▼▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20241218 | 3,210 | 3,210 | 3,205 | 3,205 | 2,100 | -5 | 100% | 100% | 57% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241219 | 3,205 | 3,210 | 3,170 | 3,185 | 3,800 | -20 | 99% | 99% | 181% | ▼▼▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 3,220 | 3,245 | 3,200 | 3,220 | 4,400 | 35 | 101% | 100% | 116% | ▲ | % | % | % | 97% | 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 | 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 | 2024-12-21 13:20:49 |
| 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 |