| 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 | 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% | 99% | 99% | 103% |
| 20241004 | 951 | 951 | 951 | 951 | 100 | -13 | 99% | 100% | 100% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20241007 | 951 | 963 | 951 | 963 | 800 | 12 | 101% | 101% | 800% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241010 | 963 | 963 | 963 | 963 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 101% | 99% | 103% |
| 20241011 | 955 | 955 | 955 | 955 | 200 | -8 | 99% | 100% | 200% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241015 | 955 | 956 | 953 | 953 | 700 | -2 | 100% | 100% | 350% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241016 | 960 | 960 | 960 | 960 | 100 | 7 | 101% | 100% | 14% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241017 | 956 | 956 | 956 | 956 | 300 | -4 | 100% | 100% | 300% | ▼ | 100% | 98% | 99% | 99% | 102% |
| 20241018 | 956 | 956 | 956 | 956 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 99% | 99% | 101% |
| 20241021 | 964 | 964 | 964 | 964 | 100 | 8 | 101% | 100% | 33% | ▲ | 99% | 98% | 99% | 100% | 101% |
| 20241022 | 964 | 964 | 959 | 959 | 700 | -5 | 99% | 99% | 700% | ▼ | 99% | 99% | 100% | 99% | 101% |
| 20241023 | 951 | 951 | 938 | 938 | 1,400 | -21 | 98% | 99% | 200% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241024 | 936 | 936 | 936 | 936 | 100 | -2 | 100% | 100% | 7% | ▼▼▼ | 100% | 102% | 101% | 97% | 100% |
| 20241025 | 940 | 940 | 940 | 940 | 100 | 4 | 100% | 100% | 100% | ▲ | 100% | 103% | 101% | 97% | 100% |
| 20241028 | 939 | 939 | 939 | 939 | 500 | -1 | 100% | 100% | 500% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241029 | 940 | 940 | 940 | 940 | 100 | 1 | 100% | 100% | 20% | ▲ | 101% | 101% | 101% | 97% | 100% |
| 20241031 | 934 | 940 | 934 | 940 | 1,900 | 0 | 100% | 101% | 1900% | -- | 102% | 100% | 100% | 97% | 100% |
| 20241105 | 947 | 1,018 | 944 | 963 | 3,700 | 23 | 102% | 102% | 195% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20241106 | 950 | 950 | 936 | 936 | 3,600 | -27 | 97% | 99% | 97% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241107 | 944 | 945 | 943 | 945 | 800 | 9 | 101% | 100% | 22% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20241108 | 945 | 945 | 945 | 945 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 103% | 98% | 101% |
| 20241111 | 950 | 950 | 950 | 950 | 200 | 5 | 101% | 100% | 100% | ▲ | 100% | 99% | 103% | 99% | 101% |
| 20241112 | 945 | 945 | 942 | 942 | 500 | -8 | 99% | 100% | 250% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241114 | 942 | 944 | 940 | 940 | 400 | -2 | 100% | 100% | 80% | ▼▼ | 99% | 100% | 103% | 98% | 100% |
| 20241115 | 944 | 944 | 939 | 939 | 900 | -1 | 100% | 99% | 225% | ▼▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20241118 | 939 | 940 | 939 | 940 | 400 | 1 | 100% | 100% | 44% | ▲ | 100% | 100% | 104% | 98% | 100% |
| 20241120 | 939 | 940 | 937 | 938 | 1,700 | -2 | 100% | 100% | 425% | ▼ | 101% | 100% | 104% | 97% | 100% |
| 20241121 | 940 | 945 | 934 | 945 | 4,700 | 7 | 101% | 101% | 276% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20241122 | 945 | 945 | 940 | 945 | 1,500 | 0 | 100% | 100% | 32% | -- | 99% | 100% | 102% | 98% | 101% |
| 20241126 | 944 | 944 | 939 | 939 | 1,300 | -6 | 99% | 99% | 87% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241127 | 940 | 940 | 940 | 940 | 1,500 | 1 | 100% | 100% | 115% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20241128 | 940 | 940 | 938 | 938 | 600 | -2 | 100% | 100% | 40% | ▼ | 100% | 102% | 102% | 97% | 100% |
| 20241129 | 938 | 938 | 938 | 938 | 100 | 0 | 100% | 100% | 17% | -- | 101% | 103% | 102% | 97% | 100% |
| 20241202 | 934 | 940 | 931 | 940 | 800 | 2 | 100% | 101% | 800% | ▲ | 100% | 104% | 101% | 98% | 100% |
| 20241203 | 940 | 940 | 940 | 940 | 400 | 0 | 100% | 100% | 50% | -- | 100% | 104% | 101% | 98% | 100% |
| 20241204 | 940 | 940 | 938 | 940 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 101% | 99% | 98% | 100% |
| 20241205 | 955 | 955 | 955 | 955 | 1,100 | 15 | 102% | 100% | 157% | ▲ | 101% | 100% | 0% | 99% | 102% |
| 20241206 | 954 | 963 | 953 | 960 | 1,700 | 5 | 101% | 101% | 155% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241209 | 970 | 975 | 969 | 974 | 1,400 | 14 | 101% | 100% | 82% | ▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241210 | 974 | 974 | 958 | 960 | 500 | -14 | 99% | 99% | 36% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241211 | 960 | 960 | 951 | 951 | 300 | -9 | 99% | 99% | 60% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241212 | 952 | 952 | 952 | 952 | 100 | 1 | 100% | 100% | 33% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241213 | 959 | 960 | 958 | 960 | 1,100 | 8 | 101% | 100% | 1100% | ▲▲ | 99% | 99% | 0% | 99% | 102% |
| 20241216 | 960 | 960 | 953 | 953 | 1,200 | -7 | 99% | 99% | 109% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241217 | 940 | 948 | 940 | 948 | 2,900 | -5 | 99% | 101% | 242% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 950 | 950 | 948 | 950 | 400 | 2 | 100% | 100% | 14% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 950 | 950 | 946 | 950 | 1,800 | 0 | 100% | 100% | 450% | -- | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 13:20:55 |
| 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 |