| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,840 | 5,920 | 5,830 | 5,880 | 34,000 | 60 | 101% | 101% | 134% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250311 | 5,870 | 5,900 | 5,780 | 5,890 | 36,400 | 10 | 100% | 100% | 107% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20250312 | 5,920 | 5,930 | 5,850 | 5,870 | 22,200 | -20 | 100% | 99% | 61% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20250313 | 5,870 | 5,920 | 5,870 | 5,890 | 35,500 | 20 | 100% | 100% | 160% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20250314 | 5,850 | 5,930 | 5,850 | 5,880 | 27,500 | -10 | 100% | 101% | 77% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20250317 | 5,880 | 5,910 | 5,850 | 5,890 | 31,700 | 10 | 100% | 100% | 115% | ▲ | 100% | 97% | 103% | 100% | 103% |
| 20250318 | 5,930 | 5,970 | 5,910 | 5,910 | 31,700 | 20 | 100% | 100% | 100% | ▲▲ | 100% | 97% | 103% | 100% | 103% |
| 20250319 | 5,900 | 5,930 | 5,890 | 5,920 | 34,400 | 10 | 100% | 100% | 109% | ▲▲▲ | 100% | 97% | 103% | 100% | 103% |
| 20250321 | 5,900 | 5,920 | 5,900 | 5,900 | 34,900 | -20 | 100% | 100% | 101% | ▼ | 98% | 101% | 106% | 100% | 103% |
| 20250324 | 5,900 | 5,910 | 5,770 | 5,770 | 84,200 | -130 | 98% | 98% | 241% | ▼▼ | 99% | 103% | 111% | 97% | 101% |
| 20250325 | 5,780 | 5,790 | 5,740 | 5,740 | 50,500 | -30 | 99% | 99% | 60% | ▼▼▼ | 100% | 103% | 111% | 97% | 100% |
| 20250326 | 5,760 | 5,760 | 5,720 | 5,740 | 60,900 | 0 | 100% | 100% | 121% | -- | 100% | 103% | 111% | 97% | 100% |
| 20250327 | 5,740 | 5,780 | 5,720 | 5,740 | 130,700 | 0 | 100% | 100% | 215% | -- | 103% | 98% | 111% | 97% | 100% |
| 20250328 | 5,760 | 6,000 | 5,730 | 5,940 | 148,200 | 200 | 103% | 103% | 113% | ▲ | 101% | 95% | 109% | 100% | 103% |
| 20250331 | 5,890 | 5,970 | 5,790 | 5,930 | 50,300 | -10 | 100% | 101% | 34% | ▼ | 99% | 96% | 107% | 100% | 103% |
| 20250401 | 5,970 | 6,150 | 5,910 | 5,910 | 53,400 | -20 | 100% | 99% | 106% | ▼▼ | 95% | 97% | 108% | 99% | 103% |
| 20250402 | 5,930 | 5,930 | 5,660 | 5,660 | 46,800 | -250 | 96% | 95% | 88% | ▼▼▼ | 101% | 106% | 115% | 95% | 100% |
| 20250403 | 5,560 | 5,670 | 5,530 | 5,610 | 44,900 | -50 | 99% | 101% | 96% | ▼▼▼▼ | 99% | 107% | 114% | 94% | 100% |
| 20250404 | 5,590 | 5,610 | 5,490 | 5,530 | 42,700 | -80 | 99% | 99% | 95% | ▼▼▼▼▼ | 104% | 108% | 116% | 93% | 100% |
| 20250408 | 5,540 | 5,760 | 5,500 | 5,740 | 48,900 | 210 | 104% | 104% | 115% | ▲ | 100% | 105% | 111% | 97% | 104% |
| 20250409 | 5,740 | 5,790 | 5,600 | 5,750 | 42,900 | 10 | 100% | 100% | 88% | ▲▲ | 102% | 104% | 106% | 97% | 104% |
| 20250410 | 5,830 | 5,940 | 5,780 | 5,920 | 51,000 | 170 | 103% | 102% | 119% | ▲▲▲ | 102% | 104% | 103% | 100% | 107% |
| 20250411 | 5,850 | 5,970 | 5,810 | 5,960 | 41,500 | 40 | 101% | 102% | 81% | ▲▲▲▲ | 100% | 102% | 100% | 100% | 108% |
| 20250414 | 5,990 | 6,090 | 5,960 | 5,990 | 37,600 | 30 | 101% | 100% | 91% | ▲▲▲▲▲ | 100% | 104% | 99% | 100% | 108% |
| 20250415 | 6,040 | 6,060 | 5,990 | 6,010 | 20,400 | 20 | 100% | 100% | 54% | ▲▲▲▲▲▲ | 101% | 106% | 100% | 100% | 109% |
| 20250416 | 6,010 | 6,120 | 6,010 | 6,080 | 33,000 | 70 | 101% | 101% | 162% | ▲▲▲▲▲▲▲ | 99% | 105% | 99% | 100% | 110% |
| 20250417 | 6,080 | 6,090 | 6,000 | 6,030 | 22,400 | -50 | 99% | 99% | 68% | ▼ | 100% | 105% | 99% | 99% | 109% |
| 20250418 | 6,070 | 6,100 | 6,040 | 6,090 | 12,800 | 60 | 101% | 100% | 57% | ▲ | 102% | 100% | 97% | 100% | 110% |
| 20250421 | 6,150 | 6,280 | 6,130 | 6,280 | 50,800 | 190 | 103% | 102% | 397% | ▲▲ | 101% | 95% | 94% | 100% | 114% |
| 20250422 | 6,350 | 6,440 | 6,310 | 6,400 | 43,000 | 120 | 102% | 101% | 85% | ▲▲▲ | 101% | 95% | 93% | 100% | 116% |
| 20250423 | 6,340 | 6,410 | 6,310 | 6,390 | 29,000 | -10 | 100% | 101% | 67% | ▼ | 97% | 93% | 88% | 100% | 116% |
| 20250424 | 6,390 | 6,390 | 6,130 | 6,170 | 31,500 | -220 | 97% | 97% | 109% | ▼▼ | 99% | 96% | 93% | 96% | 112% |
| 20250425 | 6,100 | 6,120 | 6,000 | 6,010 | 30,300 | -160 | 97% | 99% | 96% | ▼▼▼ | 100% | 99% | 94% | 94% | 109% |
| 20250428 | 6,010 | 6,090 | 6,010 | 6,010 | 27,000 | 0 | 100% | 100% | 89% | -- | 98% | 99% | 93% | 94% | 109% |
| 20250430 | 6,060 | 6,060 | 5,900 | 5,940 | 34,600 | -70 | 99% | 98% | 128% | ▼ | 99% | 101% | 95% | 93% | 107% |
| 20250501 | 5,940 | 5,940 | 5,860 | 5,880 | 19,800 | -60 | 99% | 99% | 57% | ▼▼ | 99% | 102% | 96% | 92% | 106% |
| 20250502 | 5,880 | 5,930 | 5,770 | 5,850 | 47,700 | -30 | 99% | 99% | 241% | ▼▼▼ | 102% | 101% | 96% | 91% | 106% |
| 20250507 | 5,840 | 5,980 | 5,840 | 5,940 | 33,800 | 90 | 102% | 102% | 71% | ▲ | 100% | 93% | 94% | 93% | 107% |
| 20250508 | 6,010 | 6,010 | 5,880 | 5,990 | 38,100 | 50 | 101% | 100% | 113% | ▲▲ | 100% | 93% | 94% | 94% | 104% |
| 20250509 | 6,000 | 6,000 | 5,920 | 5,990 | 20,100 | 0 | 100% | 100% | 53% | -- | 99% | 95% | 96% | 94% | 104% |
| 20250512 | 5,950 | 5,970 | 5,900 | 5,920 | 19,300 | -70 | 99% | 99% | 96% | ▼ | 98% | 99% | 100% | 93% | 101% |
| 20250513 | 5,720 | 5,720 | 5,540 | 5,610 | 151,800 | -310 | 95% | 98% | 787% | ▼▼ | 99% | 100% | 102% | 88% | 100% |
| 20250514 | 5,610 | 5,620 | 5,540 | 5,560 | 51,400 | -50 | 99% | 99% | 34% | ▼▼▼ | 101% | 100% | 103% | 87% | 100% |
| 20250515 | 5,560 | 5,630 | 5,540 | 5,600 | 38,200 | 40 | 101% | 101% | 74% | ▲ | 101% | 98% | 102% | 88% | 101% |
| 20250516 | 5,600 | 5,660 | 5,580 | 5,650 | 26,800 | 50 | 101% | 101% | 70% | ▲▲ | 100% | 98% | 102% | 88% | 102% |
| 20250519 | 5,630 | 5,660 | 5,570 | 5,620 | 32,000 | -30 | 99% | 100% | 119% | ▼ | 99% | 100% | 102% | 88% | 101% |
| 20250520 | 5,610 | 5,620 | 5,550 | 5,550 | 27,200 | -70 | 99% | 99% | 85% | ▼▼ | 99% | 101% | 103% | 87% | 100% |
| 20250521 | 5,550 | 5,570 | 5,500 | 5,510 | 36,300 | -40 | 99% | 99% | 133% | ▼▼▼ | 100% | 102% | 104% | 86% | 100% |
| 20250522 | 5,510 | 5,520 | 5,470 | 5,510 | 31,700 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 104% | 86% | 100% |
| 20250523 | 5,530 | 5,540 | 5,500 | 5,510 | 26,000 | 0 | 100% | 100% | 82% | -- | 102% | 102% | 0% | 86% | 100% |
| 20250526 | 5,520 | 5,630 | 5,520 | 5,620 | 43,300 | 110 | 102% | 102% | 167% | ▲ | 99% | 100% | 0% | 91% | 102% |
| 20250527 | 5,640 | 5,640 | 5,580 | 5,600 | 25,300 | -20 | 100% | 99% | 58% | ▼ | 100% | 99% | 0% | 93% | 102% |
| 20250528 | 5,620 | 5,630 | 5,590 | 5,600 | 24,600 | 0 | 100% | 100% | 97% | -- | 101% | 100% | 0% | 93% | 102% |
| 20250529 | 5,590 | 5,620 | 5,570 | 5,620 | 31,000 | 20 | 100% | 101% | 126% | ▲ | 100% | 101% | 0% | 94% | 102% |
| 20250530 | 5,600 | 5,630 | 5,580 | 5,620 | 37,500 | 0 | 100% | 100% | 121% | -- | 99% | 102% | 0% | 94% | 102% |
| 20250602 | 5,620 | 5,620 | 5,570 | 5,580 | 15,800 | -40 | 99% | 99% | 42% | ▼ | 99% | 103% | 0% | 93% | 101% |
| 20250603 | 5,590 | 5,600 | 5,530 | 5,530 | 34,700 | -50 | 99% | 99% | 220% | ▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20250604 | 5,530 | 5,610 | 5,530 | 5,600 | 18,500 | 70 | 101% | 101% | 53% | ▲ | 101% | 0% | 0% | 93% | 102% |
| 20250605 | 5,580 | 5,650 | 5,570 | 5,640 | 20,700 | 40 | 101% | 101% | 112% | ▲▲ | 102% | 0% | 0% | 94% | 102% |
| 20250606 | 5,640 | 5,750 | 5,640 | 5,730 | 51,400 | 90 | 102% | 102% | 248% | ▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 20,300 | 42,400 | 4,700 | 9,600 | 15,600 | 32,800 |
| 2025-05-23 | 17,700 | 52,500 | 4,900 | 11,400 | 12,800 | 41,100 |
| 2025-05-16 | 19,000 | 42,200 | 4,900 | 10,000 | 14,100 | 32,200 |
| 2025-05-09 | 15,600 | 25,800 | 4,700 | 4,500 | 10,900 | 21,300 |
| 2025-05-02 | 14,600 | 27,300 | 4,800 | 4,600 | 9,800 | 22,700 |
| 2025-04-25 | 14,300 | 22,500 | 4,900 | 4,000 | 9,400 | 18,500 |
| 2025-04-18 | 13,800 | 16,200 | 5,400 | 3,100 | 8,400 | 13,100 |
| 2025-04-11 | 12,400 | 16,600 | 5,400 | 2,700 | 7,000 | 13,900 |
| 2025-04-04 | 13,700 | 26,800 | 5,900 | 4,500 | 7,800 | 22,300 |
| 2025-03-28 | 26,600 | 19,600 | 12,600 | 3,300 | 14,000 | 16,300 |
| 2025-03-21 | 170,000 | 24,300 | 159,400 | 4,200 | 10,600 | 20,100 |
| 2025-03-14 | 117,300 | 24,200 | 107,700 | 4,300 | 9,600 | 19,900 |
| 2025-03-07 | 79,600 | 24,800 | 71,600 | 4,000 | 8,000 | 20,800 |
| 2025-02-28 | 50,200 | 24,700 | 42,100 | 4,400 | 8,100 | 20,300 |
| 2025-02-21 | 25,500 | 29,100 | 17,800 | 6,200 | 7,700 | 22,900 |
| 2025-02-14 | 20,800 | 25,400 | 12,700 | 5,500 | 8,100 | 19,900 |
| 2025-02-07 | 20,400 | 22,000 | 11,700 | 4,000 | 8,700 | 18,000 |
| 2025-01-31 | 21,800 | 17,400 | 10,400 | 3,500 | 11,400 | 13,900 |
| 2025-01-24 | 19,800 | 18,300 | 8,300 | 3,700 | 11,500 | 14,600 |
| 2025-01-17 | 28,600 | 15,700 | 7,900 | 2,900 | 20,700 | 12,800 |
| 2025-01-10 | 34,900 | 13,900 | 7,400 | 2,400 | 27,500 | 11,500 |
| 2024-12-27 | 46,500 | 8,100 | 7,200 | 1,900 | 39,300 | 6,200 |
| 2024-12-20 | 48,400 | 10,500 | 7,600 | 2,200 | 40,800 | 8,300 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 136,224 | 0.71% | ▲ | 21,100 | 5,590 | 5,600 | 5,530 | 5,530 | 34,700 |
| 2025-05-27 | モルガン・スタンレーMUFG証券株式会社 | 115,124 | 0.60% | ▲ | 13,700 | 5,640 | 5,640 | 5,580 | 5,600 | 25,300 |
| 2025-05-22 | モルガン・スタンレーMUFG証券株式会社 | 101,424 | 0.53% | ▲ | 5,510 | 5,520 | 5,470 | 5,510 | 31,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:00 | 松屋フーズＨＤ | 2025年３月期決算補足説明資料 |
| 20250120 | 12:00 | 松屋フーズＨＤ | 役員の異動に関するお知らせ |
| 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 |