| 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 | 1,043 | 1,043 | 1,015 | 1,035 | 1,500 | 0 | 100% | 99% | 214% | -- | 102% | 101% | 100% | 99% | 105% |
| 20250311 | 1,016 | 1,034 | 1,016 | 1,034 | 200 | -1 | 100% | 102% | 13% | ▼ | 102% | 101% | 100% | 99% | 105% |
| 20250312 | 1,017 | 1,035 | 1,017 | 1,035 | 300 | 1 | 100% | 102% | 150% | ▲ | 98% | 100% | 96% | 99% | 104% |
| 20250313 | 1,035 | 1,035 | 1,017 | 1,017 | 700 | -18 | 98% | 98% | 233% | ▼ | 101% | 102% | 96% | 98% | 102% |
| 20250314 | 1,021 | 1,030 | 1,021 | 1,030 | 300 | 13 | 101% | 101% | 43% | ▲ | 100% | 101% | 95% | 99% | 103% |
| 20250317 | 1,030 | 1,039 | 1,028 | 1,028 | 700 | -2 | 100% | 100% | 233% | ▼ | 100% | 100% | 95% | 99% | 103% |
| 20250318 | 1,026 | 1,038 | 1,026 | 1,031 | 800 | 3 | 100% | 100% | 114% | ▲ | 100% | 98% | 94% | 99% | 103% |
| 20250319 | 1,039 | 1,039 | 1,038 | 1,038 | 900 | 7 | 101% | 100% | 113% | ▲▲ | 100% | 98% | 94% | 100% | 104% |
| 20250321 | 1,039 | 1,039 | 1,018 | 1,038 | 4,900 | 0 | 100% | 100% | 544% | -- | 100% | 99% | 94% | 100% | 103% |
| 20250324 | 1,031 | 1,038 | 1,030 | 1,031 | 1,500 | -7 | 99% | 100% | 31% | ▼ | 100% | 97% | 96% | 99% | 102% |
| 20250325 | 1,019 | 1,026 | 1,019 | 1,022 | 3,200 | -9 | 99% | 100% | 213% | ▼▼ | 98% | 96% | 96% | 98% | 100% |
| 20250326 | 1,022 | 1,022 | 1,000 | 1,000 | 4,100 | -22 | 98% | 98% | 128% | ▼▼▼ | 102% | 98% | 98% | 96% | 100% |
| 20250327 | 1,001 | 1,020 | 1,001 | 1,020 | 2,600 | 20 | 102% | 102% | 63% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20250328 | 980 | 989 | 969 | 989 | 4,100 | -31 | 97% | 101% | 158% | ▼ | 98% | 96% | 98% | 95% | 100% |
| 20250331 | 997 | 997 | 974 | 980 | 1,200 | -9 | 99% | 98% | 29% | ▼▼ | 99% | 96% | 99% | 94% | 100% |
| 20250401 | 989 | 989 | 975 | 976 | 900 | -4 | 100% | 99% | 75% | ▼▼▼ | 100% | 94% | 101% | 94% | 100% |
| 20250402 | 975 | 975 | 975 | 975 | 300 | -1 | 100% | 100% | 33% | ▼▼▼▼ | 100% | 97% | 102% | 94% | 100% |
| 20250403 | 962 | 962 | 955 | 960 | 1,100 | -15 | 98% | 100% | 367% | ▼▼▼▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20250404 | 951 | 951 | 923 | 950 | 1,600 | -10 | 99% | 100% | 145% | ▼▼▼▼▼▼ | 104% | 108% | 111% | 92% | 100% |
| 20250408 | 886 | 930 | 886 | 920 | 600 | -30 | 97% | 104% | 38% | ▼▼▼▼▼▼▼ | 96% | 104% | 105% | 89% | 100% |
| 20250409 | 935 | 935 | 896 | 900 | 1,000 | -20 | 98% | 96% | 167% | ▼▼▼▼▼▼▼▼ | 101% | 106% | 105% | 87% | 100% |
| 20250410 | 920 | 932 | 920 | 932 | 300 | 32 | 104% | 101% | 30% | ▲ | 103% | 103% | 103% | 90% | 104% |
| 20250411 | 930 | 959 | 930 | 959 | 300 | 27 | 103% | 103% | 100% | ▲▲ | 99% | 101% | 103% | 92% | 107% |
| 20250414 | 959 | 959 | 952 | 952 | 200 | -7 | 99% | 99% | 67% | ▼ | 102% | 102% | 103% | 92% | 106% |
| 20250415 | 953 | 974 | 953 | 974 | 1,300 | 22 | 102% | 102% | 650% | ▲ | 99% | 100% | 101% | 94% | 108% |
| 20250416 | 974 | 974 | 960 | 960 | 400 | -14 | 99% | 99% | 31% | ▼ | 100% | 102% | 102% | 92% | 107% |
| 20250417 | 961 | 961 | 959 | 961 | 400 | 1 | 100% | 100% | 100% | ▲ | 100% | 102% | 102% | 93% | 107% |
| 20250418 | 964 | 967 | 952 | 966 | 900 | 5 | 101% | 100% | 225% | ▲▲ | 101% | 99% | 102% | 93% | 107% |
| 20250421 | 966 | 971 | 962 | 971 | 900 | 5 | 101% | 101% | 100% | ▲▲▲ | 100% | 99% | 102% | 94% | 108% |
| 20250422 | 971 | 989 | 960 | 972 | 1,400 | 1 | 100% | 100% | 156% | ▲▲▲▲ | 102% | 100% | 103% | 95% | 108% |
| 20250423 | 961 | 980 | 961 | 980 | 1,200 | 8 | 101% | 102% | 86% | ▲▲▲▲▲ | 99% | 98% | 102% | 96% | 109% |
| 20250425 | 970 | 970 | 950 | 960 | 1,100 | -20 | 98% | 99% | 92% | ▼ | 100% | 100% | 104% | 94% | 107% |
| 20250428 | 960 | 995 | 960 | 961 | 6,800 | 1 | 100% | 100% | 618% | ▲ | 100% | 100% | 104% | 97% | 107% |
| 20250430 | 961 | 961 | 950 | 961 | 1,300 | 0 | 100% | 100% | 19% | -- | 98% | 99% | 103% | 98% | 107% |
| 20250502 | 976 | 976 | 952 | 952 | 800 | -9 | 99% | 98% | 62% | ▼ | 100% | 103% | 106% | 97% | 106% |
| 20250507 | 951 | 980 | 951 | 952 | 2,200 | 0 | 100% | 100% | 275% | -- | 101% | 103% | 105% | 97% | 106% |
| 20250508 | 954 | 978 | 954 | 960 | 900 | 8 | 101% | 101% | 41% | ▲ | 99% | 100% | 104% | 98% | 107% |
| 20250509 | 970 | 970 | 962 | 962 | 200 | 2 | 100% | 99% | 22% | ▲▲ | 99% | 101% | 104% | 98% | 107% |
| 20250512 | 965 | 968 | 955 | 956 | 1,600 | -6 | 99% | 99% | 800% | ▼ | 102% | 102% | 104% | 98% | 106% |
| 20250513 | 964 | 990 | 964 | 983 | 1,900 | 27 | 103% | 102% | 119% | ▲ | 96% | 98% | 100% | 100% | 109% |
| 20250514 | 1,009 | 1,009 | 968 | 968 | 1,500 | -15 | 98% | 96% | 79% | ▼ | 100% | 102% | 103% | 98% | 104% |
| 20250515 | 971 | 980 | 971 | 974 | 700 | 6 | 101% | 100% | 47% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20250516 | 974 | 989 | 974 | 975 | 800 | 1 | 100% | 100% | 114% | ▲▲ | 101% | 103% | 103% | 99% | 102% |
| 20250519 | 975 | 995 | 975 | 982 | 900 | 7 | 101% | 101% | 113% | ▲▲▲ | 99% | 101% | 100% | 100% | 103% |
| 20250520 | 997 | 997 | 985 | 985 | 400 | 3 | 100% | 99% | 44% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20250521 | 988 | 991 | 988 | 988 | 800 | 3 | 100% | 100% | 200% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 104% |
| 20250522 | 995 | 995 | 989 | 989 | 600 | 1 | 100% | 99% | 75% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250526 | 1,002 | 1,002 | 1,002 | 1,002 | 600 | 13 | 101% | 100% | 100% | ▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250527 | 1,002 | 1,002 | 977 | 1,001 | 2,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20250528 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 0 | 100% | 100% | 20% | -- | 101% | 101% | 0% | 100% | 105% |
| 20250530 | 992 | 1,003 | 988 | 1,003 | 700 | 2 | 100% | 101% | 175% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20250603 | 1,003 | 1,004 | 1,003 | 1,004 | 500 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20250604 | 999 | 1,010 | 999 | 1,004 | 500 | 0 | 100% | 101% | 100% | -- | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | -3 | 100% | 100% | 20% | ▼ | 99% | 0% | 0% | 100% | 105% |
| 20250606 | 1,009 | 1,009 | 998 | 998 | 1,800 | -3 | 100% | 99% | 1800% | ▼▼ | % | % | % | 99% | 105% |
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 | 5,900 | 0 | 4,000 | 0 | 1,900 |
| 2025-05-23 | 0 | 5,900 | 0 | 3,800 | 0 | 2,100 |
| 2025-05-16 | 0 | 6,100 | 0 | 4,100 | 0 | 2,000 |
| 2025-05-09 | 0 | 5,400 | 0 | 3,800 | 0 | 1,600 |
| 2025-05-02 | 0 | 5,600 | 0 | 3,900 | 0 | 1,700 |
| 2025-04-25 | 0 | 5,500 | 0 | 3,800 | 0 | 1,700 |
| 2025-04-18 | 0 | 5,000 | 0 | 3,300 | 0 | 1,700 |
| 2025-04-11 | 0 | 4,500 | 0 | 3,200 | 0 | 1,300 |
| 2025-04-04 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
| 2025-03-28 | 0 | 4,700 | 0 | 3,200 | 0 | 1,500 |
| 2025-03-21 | 0 | 8,900 | 0 | 3,200 | 0 | 5,700 |
| 2025-03-14 | 0 | 11,100 | 0 | 3,200 | 0 | 7,900 |
| 2025-03-07 | 0 | 11,400 | 0 | 3,400 | 0 | 8,000 |
| 2025-02-28 | 0 | 11,500 | 0 | 3,300 | 0 | 8,200 |
| 2025-02-21 | 0 | 11,700 | 0 | 3,300 | 0 | 8,400 |
| 2025-02-14 | 0 | 13,400 | 0 | 3,700 | 0 | 9,700 |
| 2025-02-07 | 0 | 13,100 | 0 | 3,700 | 0 | 9,400 |
| 2025-01-31 | 0 | 10,700 | 0 | 3,100 | 0 | 7,600 |
| 2025-01-24 | 0 | 10,600 | 0 | 3,100 | 0 | 7,500 |
| 2025-01-17 | 0 | 8,300 | 0 | 3,100 | 0 | 5,200 |
| 2025-01-10 | 0 | 8,200 | 0 | 3,100 | 0 | 5,100 |
| 2024-12-27 | 0 | 7,600 | 0 | 3,300 | 0 | 4,300 |
| 2024-12-20 | 0 | 6,900 | 0 | 3,300 | 0 | 3,600 |
| 2024-12-13 | 0 | 6,900 | 0 | 3,300 | 0 | 3,600 |
| 2024-12-06 | 0 | 5,500 | 0 | 3,300 | 0 | 2,200 |
| 2024-11-29 | 0 | 4,800 | 0 | 3,300 | 0 | 1,500 |
| 2024-11-22 | 0 | 4,500 | 0 | 3,100 | 0 | 1,400 |
| 2024-11-15 | 0 | 4,000 | 0 | 2,800 | 0 | 1,200 |
| 2024-11-08 | 0 | 3,600 | 0 | 2,800 | 0 | 800 |
| 2024-11-01 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-10-25 | 0 | 3,900 | 0 | 2,400 | 0 | 1,500 |
| 2024-10-18 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-10-11 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-10-04 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-09-27 | 0 | 3,500 | 0 | 2,400 | 0 | 1,100 |
| 2024-09-20 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-09-13 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-09-06 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-08-30 | 0 | 3,500 | 0 | 2,400 | 0 | 1,100 |
| 2024-08-23 | 0 | 3,800 | 0 | 2,400 | 0 | 1,400 |
| 2024-08-16 | 0 | 4,000 | 0 | 2,400 | 0 | 1,600 |
| 2024-08-09 | 0 | 4,500 | 0 | 2,700 | 0 | 1,800 |
| 2024-08-02 | 0 | 5,400 | 0 | 3,500 | 0 | 1,900 |
| 2024-07-26 | 0 | 5,000 | 0 | 3,100 | 0 | 1,900 |
| 2024-07-19 | 0 | 5,100 | 0 | 3,600 | 0 | 1,500 |
| 2024-07-12 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-07-05 | 0 | 4,800 | 0 | 3,400 | 0 | 1,400 |
| 2024-06-28 | 0 | 4,400 | 0 | 2,900 | 0 | 1,500 |
| 2024-06-21 | 0 | 4,600 | 0 | 2,900 | 0 | 1,700 |
| 2024-06-14 | 0 | 4,500 | 0 | 2,900 | 0 | 1,600 |
| 2024-06-07 | 0 | 4,500 | 0 | 2,900 | 0 | 1,600 |
| 2024-05-31 | 0 | 4,600 | 0 | 3,000 | 0 | 1,600 |
| 2024-05-24 | 0 | 6,100 | 0 | 4,500 | 0 | 1,600 |
| 2024-05-17 | 0 | 6,000 | 0 | 4,500 | 0 | 1,500 |
| 2024-05-10 | 0 | 6,000 | 0 | 4,700 | 0 | 1,300 |
| 2024-05-02 | 0 | 7,700 | 0 | 6,700 | 0 | 1,000 |
| 2024-04-26 | 0 | 7,700 | 0 | 6,800 | 0 | 900 |
| 2024-04-19 | 0 | 8,000 | 0 | 6,900 | 0 | 1,100 |
| 2024-04-12 | 0 | 7,100 | 0 | 5,400 | 0 | 1,700 |
| 2024-04-05 | 0 | 7,100 | 0 | 5,100 | 0 | 2,000 |
| 2024-03-29 | 0 | 7,400 | 0 | 5,100 | 0 | 2,300 |
| 2024-03-22 | 0 | 6,600 | 0 | 2,900 | 0 | 3,700 |
| 2024-03-15 | 0 | 7,300 | 0 | 3,100 | 0 | 4,200 |
| 2024-03-08 | 0 | 7,200 | 0 | 3,100 | 0 | 4,100 |
| 2024-03-01 | 0 | 7,300 | 0 | 3,100 | 0 | 4,200 |
| 2024-02-22 | 0 | 8,000 | 0 | 3,200 | 0 | 4,800 |
| 2024-02-16 | 0 | 7,500 | 0 | 3,200 | 0 | 4,300 |
| 2024-02-09 | 0 | 8,000 | 0 | 3,100 | 0 | 4,900 |
| 2024-02-02 | 0 | 9,500 | 0 | 7,500 | 0 | 2,000 |
| 2024-01-26 | 0 | 8,800 | 0 | 7,500 | 0 | 1,300 |
| 2024-01-19 | 0 | 6,600 | 0 | 5,500 | 0 | 1,100 |
| 2024-01-12 | 0 | 5,600 | 0 | 5,000 | 0 | 600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 14:00 | 横浜丸魚 | 人事異動に関するお知らせ |
| 20250206 | 15:30 | 横浜丸魚 | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 20250206 | 15:30 | 横浜丸魚 | 配当予想の修正（増配）に関するお知らせ |
| 20241105 | 15:30 | 横浜丸魚 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240806 | 15:10 | 横浜丸魚 | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240620 | 10:00 | 横浜丸魚 | 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 20240514 | 15:10 | 横浜丸魚 | 2024年３月期 決算短信［日本基準］（連結） |
| 20240514 | 15:10 | 横浜丸魚 | 人事異動に関するお知らせ |
| 20240430 | 15:10 | 横浜丸魚 | 業績予想の修正に関するお知らせ |
| 20240329 | 14:00 | 横浜丸魚 | 人事異動に関するお知らせ |
| 20240206 | 15:10 | 横浜丸魚 | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240206 | 15:10 | 横浜丸魚 | 配当予想の修正（増配）に関するお知らせ |
| 20240206 | 15:10 | 横浜丸魚 | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240206 | 15:10 | 横浜丸魚 | 賃貸借契約の締結および固定資産の取得に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8045 | 1 | ホーム | 横浜丸魚株式会社 | 2025-06-06 23:27:25 |
| 8045 | 2 | IR情報 | 横浜丸魚株式会社 | 2025-05-01 22:29:17 |
| 8045 | 2 | 株主総会 | 横浜丸魚株式会社 | 2024-06-21 19:43:10 |
| 8045 | 2 | 投資家情報 | 横浜丸魚株式会社 | 2024-06-18 09:21:49 |
| 8045 | 2 | IR資料 | 横浜丸魚株式会社 | 2024-06-15 13:19:47 |
| 8045 | 2 | IRニュース | 横浜丸魚株式会社 | 2024-06-15 13:19:45 |
| 8045 | 2 | IRカレンダー | 横浜丸魚株式会社 | 2024-06-15 13:19:43 |
| 8045 | 3 | 配当予想の修正（増配、記念配当）に関するお知らせ | 2024-06-16 07:16:40 |
| 8045 | 3 | 人事異動に関するお知らせ | 2024-06-16 07:16:39 |