| 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 | 6,100 | 6,120 | 6,000 | 6,040 | 60,100 | -40 | 99% | 99% | 161% | ▼▼ | 100% | 107% | 113% | 99% | 109% |
| 20240925 | 6,060 | 6,060 | 6,000 | 6,030 | 59,400 | -10 | 100% | 100% | 99% | ▼▼▼ | 103% | 108% | 115% | 99% | 109% |
| 20240926 | 5,990 | 6,170 | 5,970 | 6,150 | 174,000 | 120 | 102% | 103% | 293% | ▲ | 104% | 106% | 112% | 100% | 111% |
| 20240927 | 6,130 | 6,580 | 6,130 | 6,350 | 177,300 | 200 | 103% | 104% | 102% | ▲▲ | 101% | 104% | 110% | 100% | 115% |
| 20240930 | 6,250 | 6,380 | 6,200 | 6,290 | 52,500 | -60 | 99% | 101% | 30% | ▼ | 102% | 103% | 108% | 99% | 114% |
| 20241001 | 6,330 | 6,520 | 6,290 | 6,470 | 58,300 | 180 | 103% | 102% | 111% | ▲ | 99% | 101% | 106% | 100% | 117% |
| 20241002 | 6,470 | 6,470 | 6,380 | 6,380 | 29,400 | -90 | 99% | 99% | 50% | ▼ | 101% | 106% | 106% | 99% | 115% |
| 20241003 | 6,480 | 6,590 | 6,470 | 6,520 | 48,400 | 140 | 102% | 101% | 165% | ▲ | 99% | 105% | 105% | 100% | 118% |
| 20241004 | 6,520 | 6,570 | 6,460 | 6,470 | 30,600 | -50 | 99% | 99% | 63% | ▼ | 101% | 104% | 106% | 99% | 117% |
| 20241007 | 6,490 | 6,550 | 6,430 | 6,530 | 26,800 | 60 | 101% | 101% | 88% | ▲ | 100% | 104% | 106% | 100% | 117% |
| 20241008 | 6,480 | 6,520 | 6,450 | 6,500 | 16,100 | -30 | 100% | 100% | 60% | ▼ | 105% | 104% | 104% | 100% | 116% |
| 20241009 | 6,520 | 6,890 | 6,500 | 6,860 | 108,600 | 360 | 106% | 105% | 675% | ▲ | 97% | 97% | 98% | 100% | 123% |
| 20241010 | 6,950 | 6,980 | 6,740 | 6,740 | 78,100 | -120 | 98% | 97% | 72% | ▼ | 99% | 101% | 101% | 98% | 120% |
| 20241011 | 6,740 | 6,770 | 6,630 | 6,700 | 42,600 | -40 | 99% | 99% | 55% | ▼▼ | 101% | 101% | 101% | 98% | 119% |
| 20241015 | 6,710 | 6,780 | 6,660 | 6,770 | 33,200 | 70 | 101% | 101% | 78% | ▲ | 100% | 100% | 100% | 99% | 120% |
| 20241016 | 6,750 | 6,910 | 6,730 | 6,760 | 34,500 | -10 | 100% | 100% | 104% | ▼ | 100% | 102% | 100% | 99% | 113% |
| 20241017 | 6,750 | 6,760 | 6,640 | 6,740 | 29,100 | -20 | 100% | 100% | 84% | ▼▼ | 101% | 102% | 100% | 98% | 113% |
| 20241018 | 6,750 | 6,880 | 6,720 | 6,790 | 24,000 | 50 | 101% | 101% | 82% | ▲ | 100% | 100% | 98% | 99% | 113% |
| 20241021 | 6,770 | 6,830 | 6,720 | 6,740 | 16,800 | -50 | 99% | 100% | 70% | ▼ | 100% | 100% | 97% | 98% | 112% |
| 20241022 | 6,760 | 6,800 | 6,680 | 6,780 | 26,500 | 40 | 101% | 100% | 158% | ▲ | 100% | 100% | 96% | 99% | 112% |
| 20241023 | 6,830 | 6,890 | 6,800 | 6,860 | 48,800 | 80 | 101% | 100% | 184% | ▲▲ | 99% | 99% | 96% | 100% | 114% |
| 20241024 | 6,840 | 6,870 | 6,760 | 6,800 | 35,900 | -60 | 99% | 99% | 74% | ▼ | 99% | 100% | 97% | 99% | 111% |
| 20241025 | 6,800 | 6,820 | 6,710 | 6,730 | 29,700 | -70 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 97% | 98% | 107% |
| 20241028 | 6,750 | 6,830 | 6,750 | 6,770 | 30,700 | 40 | 101% | 100% | 103% | ▲ | 100% | 99% | 97% | 99% | 108% |
| 20241029 | 6,800 | 6,840 | 6,740 | 6,800 | 33,200 | 30 | 100% | 100% | 108% | ▲▲ | 99% | 97% | 96% | 99% | 107% |
| 20241030 | 6,850 | 6,900 | 6,760 | 6,780 | 33,600 | -20 | 100% | 99% | 101% | ▼ | 100% | 94% | 97% | 99% | 106% |
| 20241031 | 6,790 | 6,840 | 6,730 | 6,770 | 30,400 | -10 | 100% | 100% | 90% | ▼▼ | 100% | 95% | 98% | 99% | 105% |
| 20241101 | 6,720 | 6,780 | 6,650 | 6,720 | 43,500 | -50 | 99% | 100% | 143% | ▼▼▼ | 99% | 95% | 98% | 98% | 104% |
| 20241105 | 6,720 | 6,740 | 6,610 | 6,630 | 30,900 | -90 | 99% | 99% | 71% | ▼▼▼▼ | 96% | 95% | 99% | 97% | 102% |
| 20241106 | 6,630 | 6,730 | 6,190 | 6,390 | 150,000 | -240 | 96% | 96% | 485% | ▼▼▼▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20241107 | 6,400 | 6,420 | 6,280 | 6,350 | 47,400 | -40 | 99% | 99% | 32% | ▼▼▼▼▼▼ | 101% | 100% | 106% | 93% | 100% |
| 20241108 | 6,350 | 6,490 | 6,330 | 6,410 | 36,700 | 60 | 101% | 101% | 77% | ▲ | 98% | 100% | 105% | 93% | 101% |
| 20241111 | 6,410 | 6,470 | 6,240 | 6,260 | 44,600 | -150 | 98% | 98% | 122% | ▼ | 100% | 104% | 108% | 91% | 100% |
| 20241112 | 6,250 | 6,280 | 6,200 | 6,270 | 29,900 | 10 | 100% | 100% | 67% | ▲ | 102% | 105% | 108% | 91% | 100% |
| 20241113 | 6,230 | 6,370 | 6,220 | 6,360 | 29,900 | 90 | 101% | 102% | 100% | ▲▲ | 100% | 103% | 106% | 93% | 102% |
| 20241114 | 6,360 | 6,370 | 6,270 | 6,340 | 36,300 | -20 | 100% | 100% | 121% | ▼ | 101% | 103% | 106% | 92% | 101% |
| 20241115 | 6,370 | 6,470 | 6,370 | 6,430 | 31,000 | 90 | 101% | 101% | 85% | ▲ | 101% | 102% | 105% | 94% | 103% |
| 20241118 | 6,430 | 6,490 | 6,400 | 6,490 | 21,700 | 60 | 101% | 101% | 70% | ▲▲ | 101% | 100% | 104% | 95% | 104% |
| 20241119 | 6,500 | 6,720 | 6,490 | 6,560 | 78,600 | 70 | 101% | 101% | 362% | ▲▲▲ | 100% | 99% | 103% | 96% | 105% |
| 20241120 | 6,560 | 6,650 | 6,510 | 6,570 | 34,100 | 10 | 100% | 100% | 43% | ▲▲▲▲ | 99% | 98% | 102% | 96% | 105% |
| 20241121 | 6,610 | 6,710 | 6,520 | 6,540 | 41,200 | -30 | 100% | 99% | 121% | ▼ | 100% | 100% | 106% | 96% | 104% |
| 20241122 | 6,520 | 6,530 | 6,430 | 6,520 | 22,900 | -20 | 100% | 100% | 56% | ▼▼ | 99% | 100% | 106% | 96% | 104% |
| 20241125 | 6,530 | 6,540 | 6,450 | 6,450 | 23,200 | -70 | 99% | 99% | 101% | ▼▼▼ | 100% | 101% | 107% | 95% | 103% |
| 20241126 | 6,450 | 6,530 | 6,450 | 6,480 | 18,000 | 30 | 100% | 100% | 78% | ▲ | 100% | 102% | 107% | 95% | 104% |
| 20241127 | 6,450 | 6,480 | 6,370 | 6,430 | 19,600 | -50 | 99% | 100% | 109% | ▼ | 102% | 103% | 107% | 95% | 103% |
| 20241128 | 6,450 | 6,550 | 6,440 | 6,550 | 18,000 | 120 | 102% | 102% | 92% | ▲ | 100% | 103% | 105% | 97% | 105% |
| 20241129 | 6,550 | 6,640 | 6,520 | 6,530 | 17,300 | -20 | 100% | 100% | 96% | ▼ | 99% | 103% | 106% | 97% | 104% |
| 20241202 | 6,520 | 6,520 | 6,420 | 6,470 | 23,700 | -60 | 99% | 99% | 137% | ▼▼ | 101% | 104% | 106% | 98% | 103% |
| 20241203 | 6,490 | 6,700 | 6,490 | 6,570 | 41,300 | 100 | 102% | 101% | 174% | ▲ | 102% | 103% | 105% | 100% | 105% |
| 20241204 | 6,570 | 6,690 | 6,550 | 6,670 | 26,700 | 100 | 102% | 102% | 65% | ▲▲ | 101% | 100% | 103% | 100% | 107% |
| 20241205 | 6,690 | 6,740 | 6,680 | 6,730 | 23,200 | 60 | 101% | 101% | 87% | ▲▲▲ | 100% | 100% | 99% | 100% | 108% |
| 20241206 | 6,730 | 6,780 | 6,690 | 6,700 | 14,900 | -30 | 100% | 100% | 64% | ▼ | 101% | 101% | 0% | 100% | 107% |
| 20241209 | 6,700 | 6,780 | 6,700 | 6,750 | 17,400 | 50 | 101% | 101% | 117% | ▲ | 99% | 100% | 0% | 100% | 108% |
| 20241210 | 6,750 | 6,750 | 6,560 | 6,680 | 29,000 | -70 | 99% | 99% | 167% | ▼ | 101% | 100% | 0% | 99% | 105% |
| 20241211 | 6,660 | 6,770 | 6,660 | 6,720 | 19,700 | 40 | 101% | 101% | 68% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241212 | 6,750 | 6,770 | 6,670 | 6,740 | 20,900 | 20 | 100% | 100% | 106% | ▲▲ | 101% | 104% | 0% | 100% | 105% |
| 20241213 | 6,670 | 6,770 | 6,650 | 6,750 | 25,200 | 10 | 100% | 101% | 121% | ▲▲▲ | 99% | 103% | 0% | 100% | 105% |
| 20241216 | 6,720 | 6,720 | 6,620 | 6,650 | 20,100 | -100 | 99% | 99% | 80% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241217 | 6,680 | 6,750 | 6,640 | 6,690 | 21,600 | 40 | 101% | 100% | 107% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20241218 | 6,720 | 6,830 | 6,680 | 6,760 | 26,300 | 70 | 101% | 101% | 122% | ▲▲ | 103% | 0% | 0% | 100% | 105% |
| 20241219 | 6,740 | 6,950 | 6,740 | 6,910 | 49,000 | 150 | 102% | 103% | 186% | ▲▲▲ | 97% | 0% | 0% | 100% | 107% |
| 20241220 | 6,900 | 6,900 | 6,680 | 6,680 | 45,200 | -230 | 97% | 97% | 92% | ▼ | % | % | % | 97% | 104% |
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 | 48,000 | 5,400 | 7,800 | 1,700 | 40,200 | 3,700 |
| 2024-12-06 | 46,000 | 8,700 | 7,600 | 1,500 | 38,400 | 7,200 |
| 2024-11-29 | 44,600 | 11,200 | 7,800 | 2,300 | 36,800 | 8,900 |
| 2024-11-22 | 45,600 | 14,200 | 7,700 | 2,900 | 37,900 | 11,300 |
| 2024-11-15 | 45,300 | 8,200 | 7,200 | 2,400 | 38,100 | 5,800 |
| 2024-11-08 | 47,700 | 14,200 | 7,200 | 3,300 | 40,500 | 10,900 |
| 2024-11-01 | 68,200 | 6,500 | 9,300 | 1,700 | 58,900 | 4,800 |
| 2024-10-25 | 72,800 | 7,000 | 8,100 | 1,600 | 64,700 | 5,400 |
| 2024-10-18 | 69,900 | 5,400 | 7,400 | 1,600 | 62,500 | 3,800 |
| 2024-10-11 | 71,100 | 6,000 | 7,300 | 1,900 | 63,800 | 4,100 |
| 2024-10-04 | 55,800 | 6,200 | 6,600 | 1,900 | 49,200 | 4,300 |
| 2024-09-27 | 50,400 | 7,500 | 10,600 | 1,800 | 39,800 | 5,700 |
| 2024-09-20 | 79,400 | 9,800 | 55,300 | 2,500 | 24,100 | 7,300 |
| 2024-09-13 | 45,200 | 13,600 | 35,700 | 3,000 | 9,500 | 10,600 |
| 2024-09-06 | 33,700 | 16,900 | 22,300 | 3,300 | 11,400 | 13,600 |
| 2024-08-30 | 24,800 | 18,900 | 12,800 | 3,900 | 12,000 | 15,000 |
| 2024-08-23 | 17,800 | 19,200 | 9,400 | 4,800 | 8,400 | 14,400 |
| 2024-08-16 | 22,600 | 16,200 | 10,600 | 4,100 | 12,000 | 12,100 |
| 2024-08-09 | 24,600 | 15,600 | 9,400 | 3,200 | 15,200 | 12,400 |
| 2024-08-02 | 22,400 | 20,800 | 9,000 | 4,300 | 13,400 | 16,500 |
| 2024-07-26 | 24,200 | 18,600 | 8,900 | 3,700 | 15,300 | 14,900 |
| 2024-07-19 | 28,200 | 14,800 | 9,300 | 3,400 | 18,900 | 11,400 |
| 2024-07-12 | 31,900 | 14,700 | 9,500 | 3,800 | 22,400 | 10,900 |
| 2024-07-05 | 40,300 | 11,500 | 7,700 | 3,100 | 32,600 | 8,400 |
| 2024-06-28 | 29,400 | 13,100 | 7,600 | 2,300 | 21,800 | 10,800 |
| 2024-06-21 | 26,400 | 18,100 | 7,500 | 4,200 | 18,900 | 13,900 |
| 2024-06-14 | 25,300 | 15,900 | 7,400 | 4,100 | 17,900 | 11,800 |
| 2024-06-07 | 25,900 | 17,400 | 7,300 | 4,000 | 18,600 | 13,400 |
| 2024-05-31 | 25,900 | 22,000 | 7,300 | 4,400 | 18,600 | 17,600 |
| 2024-05-24 | 25,100 | 26,500 | 6,900 | 5,200 | 18,200 | 21,300 |
| 2024-05-17 | 26,600 | 31,900 | 6,900 | 5,800 | 19,700 | 26,100 |
| 2024-05-10 | 42,400 | 23,600 | 5,400 | 3,800 | 37,000 | 19,800 |
| 2024-05-02 | 48,500 | 24,500 | 5,300 | 3,500 | 43,200 | 21,000 |
| 2024-04-26 | 50,300 | 25,300 | 5,400 | 3,900 | 44,900 | 21,400 |
| 2024-04-19 | 49,700 | 29,300 | 10,900 | 4,600 | 38,800 | 24,700 |
| 2024-04-12 | 56,900 | 32,200 | 12,500 | 5,200 | 44,400 | 27,000 |
| 2024-04-05 | 54,600 | 28,700 | 7,000 | 4,400 | 47,600 | 24,300 |
| 2024-03-29 | 59,600 | 21,600 | 8,600 | 2,900 | 51,000 | 18,700 |
| 2024-03-22 | 217,900 | 27,700 | 157,600 | 4,000 | 60,300 | 23,700 |
| 2024-03-15 | 157,300 | 19,000 | 97,000 | 2,800 | 60,300 | 16,200 |
| 2024-03-08 | 125,200 | 21,300 | 68,400 | 3,100 | 56,800 | 18,200 |
| 2024-03-01 | 105,900 | 25,300 | 46,700 | 3,800 | 59,200 | 21,500 |
| 2024-02-22 | 79,800 | 35,600 | 22,700 | 4,400 | 57,100 | 31,200 |
| 2024-02-16 | 78,200 | 35,100 | 19,100 | 3,900 | 59,100 | 31,200 |
| 2024-02-09 | 80,700 | 35,100 | 17,600 | 5,500 | 63,100 | 29,600 |
| 2024-02-02 | 93,200 | 26,500 | 16,100 | 7,400 | 77,100 | 19,100 |
| 2024-01-26 | 97,100 | 22,100 | 15,700 | 6,200 | 81,400 | 15,900 |
| 2024-01-19 | 111,700 | 20,100 | 16,300 | 5,600 | 95,400 | 14,500 |
| 2024-01-12 | 109,300 | 10,400 | 15,000 | 2,900 | 94,300 | 7,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | 松屋フーズＨＤ | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20241105 | 15:30 | 松屋フーズＨＤ | 令和７年３月期 第２四半期（中間期）決算短信【日本基準】（連結） |
| 20241105 | 15:30 | 松屋フーズＨＤ | 減損損失の計上に関するお知らせ |
| 20241105 | 15:30 | 松屋フーズＨＤ | 令和７年３月期第２四半期(中間)の業績予想値と実績値の差異および令和７年３月期通期業績予想の修正に関するお知らせ |
| 20240628 | 11:00 | 松屋フーズＨＤ | 支配株主等に関する事項について |
| 20240205 | 15:00 | 松屋フーズＨＤ | 令和６年３月期 第３四半期決算短信【日本基準】（連結） |
| 20240205 | 15:00 | 松屋フーズＨＤ | 令和６年３月期通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9887 | 3 | 国産100％ 令和6年度産の「新米」入荷のお知らせ｜松屋フーズ | 2024-09-10 21:31:01 |
| 9887 | 3 | レギュラー化のお知らせ「オリジナルチキンカレー」発売｜松屋フーズ | 2024-07-09 18:28:18 |
| 9887 | 3 | 「極厚200gトンテキ定食」材料変更のお知らせ｜松屋フーズ | 2024-06-21 21:52:57 |