| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250611 | 3,690 | 3,740 | 3,690 | 3,705 | 57,400 | 15 | 100% | 100% | 118% | ▲ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 102% |
| 20250613 | 3,700 | 3,715 | 3,680 | 3,700 | 59,900 | -5 | 100% | 100% | 104% | ▼ | 0 | 0 | 0 | 100% | 101% | 100% | 100% | 102% |
| 20250616 | 3,710 | 3,735 | 3,705 | 3,715 | 46,500 | 15 | 100% | 100% | 78% | ▲ | 0 | 0 | 0 | 100% | 99% | 100% | 100% | 102% |
| 20250617 | 3,715 | 3,725 | 3,695 | 3,715 | 32,100 | 0 | 100% | 100% | 69% | -- | 0 | 0 | 0 | 101% | 100% | 100% | 100% | 102% |
| 20250618 | 3,710 | 3,745 | 3,710 | 3,730 | 40,900 | 15 | 100% | 101% | 127% | ▲ | 0 | 0 | 0 | 100% | 99% | 99% | 100% | 102% |
| 20250619 | 3,730 | 3,750 | 3,725 | 3,745 | 34,100 | 15 | 100% | 100% | 83% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 99% | 100% | 103% |
| 20250620 | 3,735 | 3,745 | 3,685 | 3,685 | 83,200 | -60 | 98% | 99% | 244% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 98% | 101% |
| 20250623 | 3,685 | 3,720 | 3,680 | 3,695 | 25,400 | 10 | 100% | 100% | 31% | ▲ | 0 | 0 | 0 | 99% | 100% | 100% | 99% | 101% |
| 20250624 | 3,715 | 3,715 | 3,675 | 3,680 | 22,700 | -15 | 100% | 99% | 89% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 98% | 101% |
| 20250625 | 3,675 | 3,675 | 3,650 | 3,665 | 56,200 | -15 | 100% | 100% | 248% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 100% | 98% | 101% |
| 20250626 | 3,665 | 3,700 | 3,660 | 3,700 | 46,300 | 35 | 101% | 101% | 82% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 102% |
| 20250627 | 3,700 | 3,710 | 3,670 | 3,710 | 42,100 | 10 | 100% | 100% | 91% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 102% |
| 20250630 | 3,720 | 3,740 | 3,710 | 3,710 | 46,400 | 0 | 100% | 100% | 110% | -- | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 102% |
| 20250701 | 3,710 | 3,740 | 3,705 | 3,705 | 31,900 | -5 | 100% | 100% | 69% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 102% |
| 20250702 | 3,705 | 3,740 | 3,700 | 3,720 | 27,000 | 15 | 100% | 100% | 85% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 102% |
| 20250703 | 3,705 | 3,710 | 3,685 | 3,695 | 30,100 | -25 | 99% | 100% | 111% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 101% |
| 20250704 | 3,700 | 3,715 | 3,695 | 3,710 | 24,000 | 15 | 100% | 100% | 80% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 101% |
| 20250707 | 3,720 | 3,725 | 3,695 | 3,695 | 43,000 | -15 | 100% | 99% | 179% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 101% |
| 20250708 | 3,710 | 3,715 | 3,675 | 3,675 | 53,000 | -20 | 99% | 99% | 123% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 100% |
| 20250709 | 3,690 | 3,715 | 3,685 | 3,705 | 43,200 | 30 | 101% | 100% | 82% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 101% |
| 20250710 | 3,700 | 3,700 | 3,665 | 3,675 | 66,500 | -30 | 99% | 99% | 154% | ▼ | 0 | 0 | 0 | % | % | % | 98% | 100% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240307 | 15:00 | モスフード | 株主優待制度の一部変更（長期保有株主優遇制度新設）に関するお知らせ |
| 20240226 | 15:00 | モスフード | 次期取締役候補者の選任の件 |
| 20240129 | 15:00 | モスフード | 2024年度 組織変更、取締役委嘱業務変更および人事異動の件 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-15 | Man Solutions Limited | 159,400 | 0.49% | ▼ | -5,800 | 3,515 | 3,540 | 3,505 | 3,525 | 124,000 |