| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,000 | 1,000 | 993 | 998 | 600 | -3 | 100% | 100% | 300% | ▼ | 98% | 99% | 98% | 98% | 102% |
| 20240726 | 996 | 996 | 980 | 980 | 800 | -18 | 98% | 98% | 133% | ▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20240729 | 980 | 980 | 980 | 980 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 99% | 100% | 96% | 101% |
| 20240730 | 981 | 1,011 | 981 | 983 | 700 | 3 | 100% | 100% | 700% | ▲ | 100% | 88% | 99% | 96% | 100% |
| 20240731 | 982 | 982 | 982 | 982 | 200 | -1 | 100% | 100% | 29% | ▼ | 95% | 87% | 94% | 96% | 100% |
| 20240801 | 1,037 | 1,037 | 984 | 984 | 3,400 | 2 | 100% | 95% | 1700% | ▲ | 98% | 92% | 99% | 96% | 100% |
| 20240802 | 982 | 989 | 967 | 967 | 1,300 | -17 | 98% | 98% | 38% | ▼ | 87% | 96% | 102% | 95% | 100% |
| 20240805 | 950 | 950 | 830 | 830 | 6,900 | -137 | 86% | 87% | 531% | ▼▼ | 102% | 111% | 115% | 81% | 100% |
| 20240806 | 845 | 909 | 845 | 861 | 3,000 | 31 | 104% | 102% | 43% | ▲ | 106% | 114% | 113% | 84% | 104% |
| 20240807 | 856 | 916 | 856 | 906 | 5,200 | 45 | 105% | 106% | 173% | ▲▲ | 100% | 108% | 107% | 90% | 109% |
| 20240808 | 906 | 906 | 906 | 906 | 100 | 0 | 100% | 100% | 2% | -- | 101% | 107% | 107% | 90% | 109% |
| 20240813 | 903 | 915 | 903 | 915 | 1,100 | 9 | 101% | 101% | 1100% | ▲ | 100% | 102% | 103% | 91% | 110% |
| 20240814 | 939 | 940 | 939 | 940 | 200 | 25 | 103% | 100% | 18% | ▲ | 104% | 102% | 103% | 93% | 113% |
| 20240815 | 940 | 978 | 939 | 978 | 1,100 | 38 | 104% | 104% | 550% | ▲▲ | 98% | 98% | 99% | 97% | 118% |
| 20240816 | 978 | 978 | 963 | 963 | 700 | -15 | 98% | 98% | 64% | ▼ | 100% | 99% | 101% | 95% | 116% |
| 20240819 | 954 | 960 | 954 | 955 | 400 | -8 | 99% | 100% | 57% | ▼▼ | 99% | 98% | 101% | 95% | 115% |
| 20240820 | 961 | 961 | 948 | 948 | 700 | -7 | 99% | 99% | 175% | ▼▼▼ | 100% | 102% | 101% | 94% | 114% |
| 20240821 | 955 | 955 | 955 | 955 | 100 | 7 | 101% | 100% | 14% | ▲ | 98% | 101% | 100% | 95% | 115% |
| 20240822 | 964 | 964 | 949 | 949 | 500 | -6 | 99% | 98% | 500% | ▼ | 98% | 101% | 101% | 95% | 114% |
| 20240823 | 959 | 959 | 929 | 939 | 300 | -10 | 99% | 98% | 60% | ▼▼ | 100% | 103% | 103% | 94% | 113% |
| 20240826 | 939 | 940 | 939 | 940 | 200 | 1 | 100% | 100% | 67% | ▲ | 103% | 102% | 102% | 96% | 113% |
| 20240827 | 942 | 970 | 942 | 970 | 400 | 30 | 103% | 103% | 200% | ▲▲ | 100% | 97% | 99% | 99% | 117% |
| 20240828 | 970 | 970 | 970 | 970 | 300 | 0 | 100% | 100% | 75% | -- | 102% | 99% | 101% | 99% | 117% |
| 20240829 | 955 | 970 | 955 | 970 | 200 | 0 | 100% | 102% | 67% | -- | 100% | 98% | 100% | 99% | 117% |
| 20240830 | 963 | 963 | 961 | 961 | 600 | -9 | 99% | 100% | 300% | ▼ | 98% | 101% | 100% | 98% | 116% |
| 20240902 | 961 | 961 | 940 | 940 | 600 | -21 | 98% | 98% | 100% | ▼▼ | 100% | 103% | 103% | 96% | 113% |
| 20240903 | 941 | 948 | 941 | 941 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 102% | 102% | 96% | 113% |
| 20240904 | 942 | 942 | 939 | 939 | 300 | -2 | 100% | 100% | 100% | ▼ | 100% | 103% | 103% | 96% | 109% |
| 20240909 | 939 | 939 | 939 | 939 | 300 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 101% | 96% | 104% |
| 20240910 | 954 | 968 | 939 | 968 | 400 | 29 | 103% | 101% | 133% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20240912 | 955 | 955 | 955 | 955 | 100 | -13 | 99% | 100% | 25% | ▼ | 102% | 102% | 102% | 98% | 104% |
| 20240913 | 942 | 958 | 942 | 958 | 700 | 3 | 100% | 102% | 700% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20240917 | 964 | 964 | 964 | 964 | 100 | 6 | 101% | 100% | 14% | ▲▲ | 101% | 100% | 101% | 99% | 103% |
| 20240918 | 949 | 961 | 949 | 961 | 600 | -3 | 100% | 101% | 600% | ▼ | 102% | 102% | 101% | 99% | 102% |
| 20240919 | 946 | 961 | 946 | 961 | 200 | 0 | 100% | 102% | 33% | -- | 100% | 100% | 100% | 99% | 102% |
| 20240920 | 965 | 965 | 965 | 965 | 800 | 4 | 100% | 100% | 400% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20240924 | 950 | 953 | 950 | 953 | 200 | -12 | 99% | 100% | 25% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240925 | 953 | 953 | 953 | 953 | 200 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 101% | 98% | 101% |
| 20240926 | 953 | 965 | 950 | 965 | 400 | 12 | 101% | 101% | 200% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20240930 | 961 | 961 | 961 | 961 | 100 | -4 | 100% | 100% | 25% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241003 | 964 | 964 | 964 | 964 | 100 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241004 | 951 | 951 | 951 | 951 | 100 | -13 | 99% | 100% | 100% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20241007 | 951 | 963 | 951 | 963 | 800 | 12 | 101% | 101% | 800% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241010 | 963 | 963 | 963 | 963 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241011 | 955 | 955 | 955 | 955 | 200 | -8 | 99% | 100% | 200% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241015 | 955 | 956 | 953 | 953 | 700 | -2 | 100% | 100% | 350% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241016 | 960 | 960 | 960 | 960 | 100 | 7 | 101% | 100% | 14% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241017 | 956 | 956 | 956 | 956 | 300 | -4 | 100% | 100% | 300% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 956 | 956 | 956 | 956 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 964 | 964 | 964 | 964 | 100 | 8 | 101% | 100% | 33% | ▲ | 99% | 0% | 0% | 100% | 101% |
| 20241022 | 964 | 964 | 959 | 959 | 700 | -5 | 99% | 99% | 700% | ▼ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:23:04 |
| 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 |