| 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 | 4,935 | 5,020 | 4,910 | 4,970 | 31,900 | 35 | 101% | 101% | 180% | ▲ | 100% | 102% | 97% | 99% | 106% |
| 20240726 | 4,965 | 4,980 | 4,910 | 4,955 | 18,800 | -15 | 100% | 100% | 59% | ▼ | 101% | 100% | 97% | 99% | 106% |
| 20240729 | 4,960 | 5,010 | 4,960 | 5,000 | 18,900 | 45 | 101% | 101% | 101% | ▲ | 99% | 95% | 97% | 100% | 107% |
| 20240730 | 5,000 | 5,000 | 4,950 | 4,970 | 15,200 | -30 | 99% | 99% | 80% | ▼ | 102% | 93% | 97% | 99% | 106% |
| 20240731 | 4,960 | 5,080 | 4,960 | 5,080 | 25,300 | 110 | 102% | 102% | 166% | ▲ | 98% | 92% | 95% | 100% | 108% |
| 20240801 | 5,070 | 5,070 | 4,940 | 4,965 | 20,800 | -115 | 98% | 98% | 82% | ▼ | 97% | 95% | 99% | 98% | 106% |
| 20240802 | 4,900 | 4,905 | 4,750 | 4,750 | 34,900 | -215 | 96% | 97% | 168% | ▼▼ | 96% | 102% | 106% | 94% | 101% |
| 20240805 | 4,545 | 4,635 | 4,335 | 4,345 | 40,400 | -405 | 91% | 96% | 116% | ▼▼▼ | 106% | 107% | 111% | 86% | 100% |
| 20240806 | 4,370 | 4,685 | 4,370 | 4,615 | 42,600 | 270 | 106% | 106% | 105% | ▲ | 102% | 103% | 105% | 91% | 106% |
| 20240807 | 4,580 | 4,775 | 4,580 | 4,660 | 23,100 | 45 | 101% | 102% | 54% | ▲▲ | 100% | 102% | 104% | 92% | 107% |
| 20240808 | 4,625 | 4,740 | 4,625 | 4,640 | 18,100 | -20 | 100% | 100% | 78% | ▼ | 99% | 101% | 103% | 91% | 107% |
| 20240809 | 4,710 | 4,710 | 4,575 | 4,640 | 24,800 | 0 | 100% | 99% | 137% | -- | 101% | 103% | 104% | 91% | 107% |
| 20240813 | 4,635 | 4,660 | 4,605 | 4,660 | 9,500 | 20 | 100% | 101% | 38% | ▲ | 101% | 102% | 103% | 92% | 107% |
| 20240814 | 4,670 | 4,720 | 4,645 | 4,720 | 10,100 | 60 | 101% | 101% | 106% | ▲▲ | 100% | 101% | 101% | 93% | 109% |
| 20240815 | 4,720 | 4,730 | 4,695 | 4,700 | 9,900 | -20 | 100% | 100% | 98% | ▼ | 100% | 102% | 100% | 93% | 108% |
| 20240816 | 4,740 | 4,765 | 4,705 | 4,760 | 12,700 | 60 | 101% | 100% | 128% | ▲ | 99% | 101% | 100% | 94% | 110% |
| 20240819 | 4,760 | 4,790 | 4,710 | 4,710 | 10,700 | -50 | 99% | 99% | 84% | ▼ | 100% | 101% | 99% | 93% | 108% |
| 20240820 | 4,760 | 4,810 | 4,750 | 4,775 | 10,500 | 65 | 101% | 100% | 98% | ▲ | 100% | 101% | 98% | 94% | 110% |
| 20240821 | 4,780 | 4,790 | 4,750 | 4,765 | 5,900 | -10 | 100% | 100% | 56% | ▼ | 101% | 101% | 98% | 94% | 110% |
| 20240822 | 4,785 | 4,815 | 4,770 | 4,815 | 7,700 | 50 | 101% | 101% | 131% | ▲ | 100% | 100% | 96% | 95% | 111% |
| 20240823 | 4,800 | 4,850 | 4,800 | 4,815 | 13,100 | 0 | 100% | 100% | 170% | -- | 99% | 98% | 95% | 95% | 111% |
| 20240826 | 4,870 | 4,885 | 4,815 | 4,830 | 11,300 | 15 | 100% | 99% | 86% | ▲ | 100% | 98% | 96% | 95% | 111% |
| 20240827 | 4,825 | 4,870 | 4,825 | 4,825 | 7,800 | -5 | 100% | 100% | 69% | ▼ | 100% | 99% | 97% | 95% | 111% |
| 20240828 | 4,815 | 4,815 | 4,775 | 4,815 | 11,900 | -10 | 100% | 100% | 153% | ▼▼ | 100% | 99% | 98% | 95% | 111% |
| 20240829 | 4,775 | 4,805 | 4,765 | 4,765 | 16,600 | -50 | 99% | 100% | 139% | ▼▼▼ | 99% | 97% | 98% | 96% | 110% |
| 20240830 | 4,795 | 4,795 | 4,750 | 4,750 | 12,900 | -15 | 100% | 99% | 78% | ▼▼▼▼ | 99% | 98% | 98% | 98% | 109% |
| 20240902 | 4,780 | 4,780 | 4,725 | 4,745 | 14,400 | -5 | 100% | 99% | 112% | ▼▼▼▼▼ | 100% | 97% | 99% | 98% | 109% |
| 20240903 | 4,740 | 4,785 | 4,720 | 4,735 | 9,600 | -10 | 100% | 100% | 67% | ▼▼▼▼▼▼ | 99% | 98% | 100% | 98% | 103% |
| 20240904 | 4,700 | 4,730 | 4,665 | 4,665 | 22,200 | -70 | 99% | 99% | 231% | ▼▼▼▼▼▼▼ | 100% | 98% | 100% | 97% | 101% |
| 20240905 | 4,670 | 4,725 | 4,645 | 4,675 | 15,000 | 10 | 100% | 100% | 68% | ▲ | 99% | 95% | 100% | 97% | 101% |
| 20240906 | 4,675 | 4,695 | 4,610 | 4,610 | 19,500 | -65 | 99% | 99% | 130% | ▼ | 100% | 97% | 102% | 95% | 100% |
| 20240909 | 4,580 | 4,590 | 4,465 | 4,565 | 54,000 | -45 | 99% | 100% | 277% | ▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20240910 | 4,565 | 4,605 | 4,555 | 4,585 | 21,500 | 20 | 100% | 100% | 40% | ▲ | 98% | 101% | 103% | 95% | 100% |
| 20240911 | 4,555 | 4,560 | 4,430 | 4,450 | 49,300 | -135 | 97% | 98% | 229% | ▼ | 99% | 103% | 105% | 92% | 100% |
| 20240912 | 4,450 | 4,465 | 4,390 | 4,395 | 70,300 | -55 | 99% | 99% | 143% | ▼▼ | 101% | 105% | 106% | 91% | 100% |
| 20240913 | 4,400 | 4,470 | 4,400 | 4,450 | 45,300 | 55 | 101% | 101% | 64% | ▲ | 101% | 103% | 104% | 92% | 101% |
| 20240917 | 4,500 | 4,540 | 4,480 | 4,540 | 44,000 | 90 | 102% | 101% | 97% | ▲▲ | 101% | 100% | 102% | 94% | 103% |
| 20240918 | 4,565 | 4,595 | 4,550 | 4,595 | 30,000 | 55 | 101% | 101% | 68% | ▲▲▲ | 99% | 101% | 102% | 95% | 105% |
| 20240919 | 4,595 | 4,605 | 4,525 | 4,540 | 37,200 | -55 | 99% | 99% | 124% | ▼ | 101% | 102% | 102% | 94% | 103% |
| 20240920 | 4,575 | 4,635 | 4,565 | 4,620 | 53,400 | 80 | 102% | 101% | 144% | ▲ | 99% | 101% | 99% | 96% | 105% |
| 20240924 | 4,625 | 4,625 | 4,575 | 4,580 | 46,000 | -40 | 99% | 99% | 86% | ▼ | 99% | 102% | 100% | 95% | 104% |
| 20240925 | 4,600 | 4,600 | 4,555 | 4,560 | 53,600 | -20 | 100% | 99% | 117% | ▼▼ | 102% | 102% | 100% | 95% | 104% |
| 20240926 | 4,580 | 4,650 | 4,580 | 4,650 | 110,800 | 90 | 102% | 102% | 207% | ▲ | 99% | 99% | 97% | 97% | 106% |
| 20240927 | 4,705 | 4,725 | 4,655 | 4,680 | 172,700 | 30 | 101% | 99% | 156% | ▲▲ | 101% | 102% | 100% | 98% | 106% |
| 20240930 | 4,570 | 4,685 | 4,560 | 4,630 | 165,100 | -50 | 99% | 101% | 96% | ▼ | 101% | 101% | 98% | 97% | 105% |
| 20241001 | 4,640 | 4,690 | 4,635 | 4,680 | 78,800 | 50 | 101% | 101% | 48% | ▲ | 100% | 100% | 97% | 99% | 106% |
| 20241002 | 4,685 | 4,740 | 4,660 | 4,680 | 59,300 | 0 | 100% | 100% | 75% | -- | 99% | 98% | 95% | 99% | 106% |
| 20241003 | 4,695 | 4,710 | 4,645 | 4,645 | 65,000 | -35 | 99% | 99% | 110% | ▼ | 100% | 99% | 96% | 99% | 106% |
| 20241004 | 4,645 | 4,660 | 4,610 | 4,650 | 77,100 | 5 | 100% | 100% | 119% | ▲ | 100% | 97% | 95% | 99% | 106% |
| 20241007 | 4,685 | 4,685 | 4,630 | 4,665 | 65,800 | 15 | 100% | 100% | 85% | ▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20241008 | 4,630 | 4,635 | 4,590 | 4,590 | 109,200 | -75 | 98% | 99% | 166% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241009 | 4,585 | 4,600 | 4,580 | 4,580 | 76,400 | -10 | 100% | 100% | 70% | ▼▼ | 99% | 100% | 0% | 98% | 104% |
| 20241010 | 4,570 | 4,570 | 4,520 | 4,525 | 85,700 | -55 | 99% | 99% | 112% | ▼▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241011 | 4,505 | 4,535 | 4,485 | 4,485 | 101,700 | -40 | 99% | 100% | 119% | ▼▼▼▼ | 101% | 99% | 0% | 96% | 102% |
| 20241015 | 4,510 | 4,575 | 4,510 | 4,560 | 80,500 | 75 | 102% | 101% | 79% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241016 | 4,555 | 4,585 | 4,545 | 4,545 | 45,400 | -15 | 100% | 100% | 56% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241017 | 4,560 | 4,565 | 4,520 | 4,550 | 62,600 | 5 | 100% | 100% | 138% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 4,535 | 4,545 | 4,465 | 4,470 | 182,300 | -80 | 98% | 99% | 291% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 4,470 | 4,475 | 4,450 | 4,460 | 52,500 | -10 | 100% | 100% | 29% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 4,450 | 4,485 | 4,450 | 4,465 | 53,500 | 5 | 100% | 100% | 102% | ▲ | % | % | % | 95% | 100% |
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 | 797,700 | 41,300 | 775,100 | 10,500 | 22,600 | 30,800 |
| 2024-10-11 | 660,500 | 36,900 | 645,100 | 7,800 | 15,400 | 29,100 |
| 2024-10-04 | 501,700 | 30,700 | 489,600 | 6,200 | 12,100 | 24,500 |
| 2024-09-27 | 310,200 | 49,200 | 303,000 | 9,500 | 7,200 | 39,700 |
| 2024-09-20 | 82,500 | 41,000 | 76,400 | 10,000 | 6,100 | 31,000 |
| 2024-09-13 | 54,900 | 38,200 | 49,200 | 9,400 | 5,700 | 28,800 |
| 2024-09-06 | 45,200 | 44,100 | 40,000 | 22,800 | 5,200 | 21,300 |
| 2024-08-30 | 41,500 | 44,500 | 36,500 | 22,300 | 5,000 | 22,200 |
| 2024-08-23 | 39,100 | 41,800 | 34,000 | 21,900 | 5,100 | 19,900 |
| 2024-08-16 | 38,800 | 39,600 | 33,700 | 22,200 | 5,100 | 17,400 |
| 2024-08-09 | 38,400 | 39,800 | 33,700 | 22,300 | 4,700 | 17,500 |
| 2024-08-02 | 39,400 | 40,800 | 33,700 | 22,600 | 5,700 | 18,200 |
| 2024-07-26 | 40,900 | 36,900 | 33,700 | 20,500 | 7,200 | 16,400 |
| 2024-07-19 | 40,400 | 34,300 | 33,700 | 19,300 | 6,700 | 15,000 |
| 2024-07-12 | 40,600 | 32,500 | 33,800 | 17,300 | 6,800 | 15,200 |
| 2024-07-05 | 38,700 | 37,800 | 33,500 | 19,900 | 5,200 | 17,900 |
| 2024-06-28 | 39,400 | 36,600 | 33,500 | 18,600 | 5,900 | 18,000 |
| 2024-06-21 | 37,900 | 24,100 | 33,200 | 9,900 | 4,700 | 14,200 |
| 2024-06-14 | 38,700 | 26,300 | 33,400 | 12,200 | 5,300 | 14,100 |
| 2024-06-07 | 37,900 | 26,400 | 33,400 | 12,500 | 4,500 | 13,900 |
| 2024-05-31 | 39,300 | 25,100 | 33,400 | 12,100 | 5,900 | 13,000 |
| 2024-05-24 | 39,800 | 34,100 | 33,600 | 13,400 | 6,200 | 20,700 |
| 2024-05-17 | 40,700 | 38,800 | 34,100 | 14,900 | 6,600 | 23,900 |
| 2024-05-10 | 41,600 | 42,400 | 34,500 | 15,900 | 7,100 | 26,500 |
| 2024-05-02 | 58,500 | 34,800 | 36,500 | 13,400 | 22,000 | 21,400 |
| 2024-04-26 | 104,700 | 32,200 | 63,000 | 11,100 | 41,700 | 21,100 |
| 2024-04-19 | 667,900 | 66,900 | 637,400 | 33,300 | 30,500 | 33,600 |
| 2024-04-12 | 548,500 | 38,400 | 530,700 | 13,800 | 17,800 | 24,600 |
| 2024-04-05 | 457,700 | 33,400 | 445,800 | 10,800 | 11,900 | 22,600 |
| 2024-03-29 | 340,400 | 47,200 | 332,900 | 10,800 | 7,500 | 36,400 |
| 2024-03-22 | 64,600 | 40,800 | 58,800 | 13,000 | 5,800 | 27,800 |
| 2024-03-15 | 48,000 | 24,500 | 42,500 | 8,000 | 5,500 | 16,500 |
| 2024-03-08 | 41,800 | 24,000 | 36,700 | 9,300 | 5,100 | 14,700 |
| 2024-03-01 | 38,200 | 29,800 | 33,400 | 11,500 | 4,800 | 18,300 |
| 2024-02-22 | 37,400 | 31,200 | 32,700 | 13,000 | 4,700 | 18,200 |
| 2024-02-16 | 38,000 | 26,800 | 32,700 | 10,600 | 5,300 | 16,200 |
| 2024-02-09 | 38,600 | 25,200 | 32,600 | 10,100 | 6,000 | 15,100 |
| 2024-02-02 | 38,700 | 24,500 | 32,600 | 10,600 | 6,100 | 13,900 |
| 2024-01-26 | 39,800 | 22,000 | 32,500 | 7,200 | 7,300 | 14,800 |
| 2024-01-19 | 41,700 | 19,400 | 32,500 | 6,300 | 9,200 | 13,100 |
| 2024-01-12 | 43,100 | 16,300 | 32,600 | 6,000 | 10,500 | 10,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 117,191 | 0.68% | ▼ | -3,200 | 4,510 | 4,575 | 4,510 | 4,560 | 80,500 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 120,391 | 0.70% | ▲ | 10,500 | 4,505 | 4,535 | 4,485 | 4,485 | 101,700 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 109,891 | 0.64% | ▲ | 19,500 | 4,630 | 4,635 | 4,590 | 4,590 | 109,200 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 90,391 | 0.52% | ▲ | 6,300 | 4,695 | 4,710 | 4,645 | 4,645 | 65,000 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 84,091 | 0.49% | ▼ | -1,700 | 4,575 | 4,635 | 4,565 | 4,620 | 53,400 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 85,791 | 0.50% | ▲ | 800 | 4,595 | 4,605 | 4,525 | 4,540 | 37,200 |
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 84,991 | 0.49% | ▼ | 4,565 | 4,595 | 4,550 | 4,595 | 30,000 | |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 87,291 | 0.51% | ▲ | 6,310 | 4,450 | 4,465 | 4,390 | 4,395 | 70,300 |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 80,981 | 0.47% | ▼ | -4,600 | 4,370 | 4,685 | 4,370 | 4,615 | 42,600 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 85,581 | 0.50% | ▲ | 100 | 4,545 | 4,635 | 4,335 | 4,345 | 40,400 |
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 85,481 | 0.49% | ▼ | -15,800 | 5,000 | 5,000 | 4,950 | 4,970 | 15,200 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 101,281 | 0.59% | ▼ | -16,000 | 4,835 | 4,925 | 4,825 | 4,880 | 54,900 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 117,281 | 0.68% | ▼ | -11,141 | 4,520 | 4,530 | 4,480 | 4,500 | 17,000 |
| 2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 128,422 | 0.75% | ▼ | -10,100 | 4,410 | 4,550 | 4,400 | 4,550 | 80,900 |
| 2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 138,522 | 0.81% | ▲ | 2,700 | 4,360 | 4,395 | 4,345 | 4,395 | 38,000 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 135,822 | 0.79% | ▼ | -3,200 | 4,180 | 4,225 | 4,165 | 4,215 | 27,200 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 139,022 | 0.81% | ▲ | 6,000 | 4,295 | 4,295 | 4,220 | 4,220 | 46,800 |
| 2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 133,022 | 0.77% | ▼ | -6,100 | 4,295 | 4,315 | 4,270 | 4,315 | 56,700 |
| 2024-04-26 | モルガン・スタンレーMUFG証券株式会社 | 139,122 | 0.81% | ▲ | 13,100 | 4,305 | 4,315 | 4,265 | 4,285 | 354,400 |
| 2024-04-24 | モルガン・スタンレーMUFG証券株式会社 | 126,022 | 0.73% | ▲ | 23,300 | 4,380 | 4,385 | 4,350 | 4,370 | 90,000 |
| 2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 102,722 | 0.60% | ▲ | 16,600 | 4,585 | 4,585 | 4,555 | 4,570 | 67,200 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 86,122 | 0.50% | ▲ | 5,528 | 4,620 | 4,630 | 4,585 | 4,630 | 66,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240911 | 15:00 | 正栄食 | 2024年10月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240611 | 15:00 | 正栄食 | 第２四半期累計期間連結業績予想と実績の差異及び通期連結業績予想の修正に関するお知らせ |
| 20240611 | 15:00 | 正栄食 | 2024年10月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240611 | 15:00 | 正栄食 | 2024年10月期 第２四半期決算補足資料 |
| 20240314 | 15:00 | 正栄食 | 2024年10月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240307 | 11:00 | 正栄食 | 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 |
| 20240214 | 17:00 | 正栄食 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8079 | 1 | 正栄食品工業株式会社 | 2024-10-23 03:23:34 |
| 8079 | 2 | IR情報 | 2024-06-18 09:23:40 |
| 8079 | 2 | FAQ | 2024-06-14 15:05:02 |
| 8079 | 2 | 電子公告 | 2024-06-14 15:05:00 |
| 8079 | 2 | IRカレンダー | 2024-06-14 15:04:59 |
| 8079 | 2 | 株式情報 | 2024-06-14 15:04:58 |
| 8079 | 2 | IRライブラリ | 2024-06-14 15:04:57 |
| 8079 | 2 | サステナビリティトップ | 2024-06-14 15:04:55 |
| 8079 | 2 | 業績・財務情報 | 2024-06-14 15:04:54 |
| 8079 | 2 | 経営情報 | 2024-06-14 15:04:53 |