| 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 | 8,780 | 8,880 | 8,750 | 8,810 | 38,000 | 0 | 100% | 100% | 120% | -- | 99% | 104% | 90% | 99% | 103% |
| 20240726 | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 | -40 | 100% | 99% | 73% | ▼ | 100% | 91% | 91% | 98% | 103% |
| 20240729 | 8,820 | 8,910 | 8,810 | 8,860 | 33,100 | 90 | 101% | 100% | 119% | ▲ | 100% | 86% | 91% | 99% | 104% |
| 20240730 | 8,860 | 8,870 | 8,770 | 8,820 | 28,400 | -40 | 100% | 100% | 86% | ▼ | 104% | 84% | 92% | 99% | 103% |
| 20240731 | 8,820 | 9,230 | 8,820 | 9,170 | 84,900 | 350 | 104% | 104% | 299% | ▲ | 93% | 87% | 94% | 100% | 107% |
| 20240801 | 8,590 | 8,590 | 8,030 | 8,030 | 281,600 | -1,140 | 88% | 93% | 332% | ▼ | 95% | 94% | 101% | 88% | 100% |
| 20240802 | 8,000 | 8,010 | 7,630 | 7,630 | 178,500 | -400 | 95% | 95% | 63% | ▼▼ | 96% | 102% | 111% | 83% | 100% |
| 20240805 | 7,330 | 7,560 | 7,010 | 7,050 | 167,700 | -580 | 92% | 96% | 94% | ▼▼▼ | 100% | 102% | 111% | 77% | 100% |
| 20240806 | 7,400 | 7,540 | 7,240 | 7,380 | 114,100 | 330 | 105% | 100% | 68% | ▲ | 101% | 106% | 113% | 80% | 105% |
| 20240807 | 7,360 | 7,630 | 7,330 | 7,460 | 85,200 | 80 | 101% | 101% | 75% | ▲▲ | 102% | 106% | 114% | 81% | 106% |
| 20240808 | 7,340 | 7,580 | 7,340 | 7,500 | 64,400 | 40 | 101% | 102% | 76% | ▲▲▲ | 98% | 102% | 110% | 82% | 106% |
| 20240809 | 7,650 | 7,660 | 7,440 | 7,510 | 59,800 | 10 | 100% | 98% | 93% | ▲▲▲▲ | 100% | 103% | 111% | 82% | 107% |
| 20240813 | 7,560 | 7,590 | 7,520 | 7,570 | 38,700 | 60 | 101% | 100% | 65% | ▲▲▲▲▲ | 102% | 103% | 110% | 83% | 107% |
| 20240814 | 7,640 | 7,790 | 7,600 | 7,780 | 58,000 | 210 | 103% | 102% | 150% | ▲▲▲▲▲▲ | 100% | 101% | 108% | 85% | 110% |
| 20240815 | 7,780 | 7,830 | 7,720 | 7,750 | 50,200 | -30 | 100% | 100% | 87% | ▼ | 100% | 101% | 108% | 85% | 110% |
| 20240816 | 7,780 | 7,840 | 7,740 | 7,810 | 43,700 | 60 | 101% | 100% | 87% | ▲ | 98% | 100% | 107% | 85% | 111% |
| 20240819 | 7,890 | 7,890 | 7,720 | 7,770 | 60,000 | -40 | 99% | 98% | 137% | ▼ | 101% | 103% | 108% | 85% | 110% |
| 20240820 | 7,760 | 7,860 | 7,760 | 7,850 | 36,200 | 80 | 101% | 101% | 60% | ▲ | 100% | 104% | 108% | 86% | 111% |
| 20240821 | 7,820 | 7,860 | 7,810 | 7,810 | 24,700 | -40 | 99% | 100% | 68% | ▼ | 101% | 104% | 108% | 85% | 111% |
| 20240822 | 7,820 | 7,900 | 7,820 | 7,880 | 25,800 | 70 | 101% | 101% | 104% | ▲ | 100% | 102% | 106% | 86% | 112% |
| 20240823 | 7,950 | 7,950 | 7,880 | 7,920 | 31,500 | 40 | 101% | 100% | 122% | ▲▲ | 101% | 102% | 106% | 86% | 112% |
| 20240826 | 7,930 | 8,030 | 7,930 | 8,000 | 50,300 | 80 | 101% | 101% | 160% | ▲▲▲ | 101% | 101% | 105% | 87% | 113% |
| 20240827 | 8,000 | 8,100 | 8,000 | 8,100 | 29,900 | 100 | 101% | 101% | 59% | ▲▲▲▲ | 100% | 101% | 104% | 88% | 115% |
| 20240828 | 8,080 | 8,100 | 8,030 | 8,070 | 30,700 | -30 | 100% | 100% | 103% | ▼ | 100% | 103% | 104% | 88% | 114% |
| 20240829 | 8,070 | 8,100 | 8,010 | 8,050 | 30,400 | -20 | 100% | 100% | 99% | ▼▼ | 100% | 104% | 104% | 99% | 114% |
| 20240830 | 8,050 | 8,100 | 8,040 | 8,090 | 29,600 | 40 | 100% | 100% | 97% | ▲ | 99% | 103% | 103% | 100% | 115% |
| 20240902 | 8,160 | 8,160 | 8,040 | 8,090 | 36,200 | 0 | 100% | 99% | 122% | -- | 101% | 103% | 103% | 100% | 115% |
| 20240903 | 8,100 | 8,180 | 8,080 | 8,180 | 51,100 | 90 | 101% | 101% | 141% | ▲ | 103% | 104% | 103% | 100% | 111% |
| 20240904 | 8,100 | 8,350 | 8,100 | 8,320 | 108,000 | 140 | 102% | 103% | 211% | ▲▲ | 100% | 100% | 100% | 100% | 112% |
| 20240905 | 8,370 | 8,450 | 8,330 | 8,380 | 61,700 | 60 | 101% | 100% | 57% | ▲▲▲ | 99% | 99% | 100% | 100% | 112% |
| 20240906 | 8,390 | 8,420 | 8,260 | 8,320 | 65,800 | -60 | 99% | 99% | 107% | ▼ | 101% | 102% | 102% | 99% | 111% |
| 20240909 | 8,200 | 8,300 | 8,130 | 8,300 | 57,000 | -20 | 100% | 101% | 87% | ▼▼ | 101% | 101% | 101% | 99% | 110% |
| 20240910 | 8,330 | 8,440 | 8,300 | 8,410 | 46,000 | 110 | 101% | 101% | 81% | ▲ | 98% | 99% | 36% | 100% | 109% |
| 20240911 | 8,430 | 8,450 | 8,210 | 8,260 | 84,800 | -150 | 98% | 98% | 184% | ▼ | 100% | 100% | 37% | 98% | 107% |
| 20240912 | 8,310 | 8,390 | 8,290 | 8,340 | 65,900 | 80 | 101% | 100% | 78% | ▲ | 100% | 100% | 37% | 99% | 107% |
| 20240913 | 8,300 | 8,340 | 8,270 | 8,280 | 57,400 | -60 | 99% | 100% | 87% | ▼ | 100% | 99% | 37% | 98% | 107% |
| 20240917 | 8,340 | 8,380 | 8,310 | 8,380 | 75,400 | 100 | 101% | 100% | 131% | ▲ | 100% | 98% | 36% | 100% | 107% |
| 20240918 | 8,360 | 8,400 | 8,270 | 8,340 | 68,600 | -40 | 100% | 100% | 91% | ▼ | 99% | 100% | 36% | 99% | 107% |
| 20240919 | 8,370 | 8,400 | 8,310 | 8,310 | 86,500 | -30 | 100% | 99% | 126% | ▼▼ | 99% | 100% | 37% | 99% | 105% |
| 20240920 | 8,350 | 8,360 | 8,260 | 8,280 | 88,800 | -30 | 100% | 99% | 103% | ▼▼▼ | 100% | 35% | 37% | 98% | 105% |
| 20240924 | 8,250 | 8,290 | 8,200 | 8,210 | 190,300 | -70 | 99% | 100% | 214% | ▼▼▼▼ | 100% | 36% | 37% | 98% | 103% |
| 20240925 | 8,210 | 8,250 | 8,160 | 8,200 | 196,100 | -10 | 100% | 100% | 103% | ▼▼▼▼▼ | 102% | 36% | 37% | 98% | 102% |
| 20240926 | 8,230 | 8,420 | 8,200 | 8,380 | 413,600 | 180 | 102% | 102% | 211% | ▲ | 102% | 104% | 109% | 100% | 104% |
| 20240927 | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 | -5,525 | 34% | 102% | 134% | ▼ | 101% | 104% | 108% | 34% | 100% |
| 20240930 | 2,809 | 2,864 | 2,805 | 2,849 | 327,400 | -6 | 100% | 101% | 59% | ▼▼ | 103% | 105% | 106% | 34% | 100% |
| 20241001 | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 | 86 | 103% | 103% | 78% | ▲ | 99% | 103% | 103% | 35% | 103% |
| 20241002 | 2,930 | 2,968 | 2,885 | 2,898 | 253,100 | -37 | 99% | 99% | 100% | ▼ | 99% | 103% | 103% | 34% | 102% |
| 20241003 | 2,948 | 2,953 | 2,899 | 2,923 | 195,000 | 25 | 101% | 99% | 77% | ▲ | 100% | 105% | 103% | 35% | 103% |
| 20241004 | 2,917 | 2,925 | 2,901 | 2,916 | 137,800 | -7 | 100% | 100% | 71% | ▼ | 102% | 102% | 101% | 35% | 102% |
| 20241007 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 | 99 | 103% | 102% | 196% | ▲ | 100% | 102% | 0% | 36% | 106% |
| 20241008 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 | -10 | 100% | 100% | 70% | ▼ | 101% | 101% | 0% | 36% | 105% |
| 20241009 | 3,025 | 3,080 | 3,025 | 3,050 | 165,400 | 45 | 101% | 101% | 87% | ▲ | 98% | 99% | 0% | 36% | 107% |
| 20241010 | 3,055 | 3,060 | 2,996 | 3,005 | 168,600 | -45 | 99% | 98% | 102% | ▼ | 100% | 100% | 0% | 36% | 105% |
| 20241011 | 3,010 | 3,055 | 3,005 | 3,015 | 164,800 | 10 | 100% | 100% | 98% | ▲ | 101% | 100% | 0% | 36% | 106% |
| 20241015 | 3,025 | 3,055 | 3,015 | 3,045 | 142,900 | 30 | 101% | 101% | 87% | ▲▲ | 99% | 99% | 0% | 36% | 107% |
| 20241016 | 3,050 | 3,090 | 3,015 | 3,025 | 178,000 | -20 | 99% | 99% | 125% | ▼ | 99% | 98% | 0% | 36% | 106% |
| 20241017 | 3,035 | 3,035 | 2,995 | 3,010 | 143,200 | -15 | 100% | 99% | 80% | ▼▼ | 101% | 0% | 0% | 36% | 106% |
| 20241018 | 3,005 | 3,040 | 3,005 | 3,025 | 118,700 | 15 | 100% | 101% | 83% | ▲ | 100% | 0% | 0% | 36% | 106% |
| 20241021 | 3,010 | 3,030 | 2,997 | 3,015 | 100,600 | -10 | 100% | 100% | 85% | ▼ | 99% | 0% | 0% | 36% | 106% |
| 20241022 | 3,010 | 3,020 | 2,964 | 2,978 | 143,600 | -37 | 99% | 99% | 143% | ▼▼ | % | % | % | 36% | 105% |
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 | 45,100 | 64,300 | 10,100 | 19,300 | 35,000 | 45,000 |
| 2024-10-11 | 50,000 | 67,500 | 12,500 | 19,300 | 37,500 | 48,200 |
| 2024-10-04 | 58,600 | 75,900 | 22,000 | 20,800 | 36,600 | 55,100 |
| 2024-09-27 | 135,900 | 72,900 | 87,600 | 16,800 | 48,300 | 56,100 |
| 2024-09-20 | 152,200 | 39,900 | 142,500 | 8,100 | 9,700 | 31,800 |
| 2024-09-13 | 65,500 | 38,900 | 56,600 | 8,600 | 8,900 | 30,300 |
| 2024-09-06 | 30,800 | 37,500 | 25,200 | 7,100 | 5,600 | 30,400 |
| 2024-08-30 | 10,500 | 44,300 | 7,200 | 7,600 | 3,300 | 36,700 |
| 2024-08-23 | 7,000 | 44,300 | 4,500 | 7,700 | 2,500 | 36,600 |
| 2024-08-16 | 6,200 | 40,800 | 3,800 | 6,900 | 2,400 | 33,900 |
| 2024-08-09 | 5,900 | 36,900 | 4,100 | 6,900 | 1,800 | 30,000 |
| 2024-08-02 | 9,600 | 38,600 | 4,700 | 6,800 | 4,900 | 31,800 |
| 2024-07-26 | 16,300 | 15,100 | 6,300 | 4,300 | 10,000 | 10,800 |
| 2024-07-19 | 17,800 | 16,900 | 6,400 | 3,400 | 11,400 | 13,500 |
| 2024-07-12 | 15,200 | 20,000 | 6,500 | 4,400 | 8,700 | 15,600 |
| 2024-07-05 | 16,000 | 19,700 | 6,600 | 4,200 | 9,400 | 15,500 |
| 2024-06-28 | 19,400 | 22,400 | 6,600 | 5,800 | 12,800 | 16,600 |
| 2024-06-21 | 18,800 | 16,200 | 6,800 | 4,100 | 12,000 | 12,100 |
| 2024-06-14 | 20,500 | 16,200 | 6,900 | 4,900 | 13,600 | 11,300 |
| 2024-06-07 | 18,800 | 19,700 | 6,400 | 4,400 | 12,400 | 15,300 |
| 2024-05-31 | 24,400 | 20,000 | 6,700 | 5,000 | 17,700 | 15,000 |
| 2024-05-24 | 45,000 | 16,500 | 10,500 | 3,700 | 34,500 | 12,800 |
| 2024-05-17 | 12,400 | 8,000 | 5,800 | 1,900 | 6,600 | 6,100 |
| 2024-05-10 | 8,700 | 14,200 | 4,700 | 2,300 | 4,000 | 11,900 |
| 2024-05-02 | 9,600 | 14,000 | 5,300 | 2,800 | 4,300 | 11,200 |
| 2024-04-26 | 9,100 | 15,800 | 5,200 | 3,300 | 3,900 | 12,500 |
| 2024-04-19 | 10,700 | 18,100 | 4,900 | 3,100 | 5,800 | 15,000 |
| 2024-04-12 | 12,000 | 16,200 | 5,000 | 3,700 | 7,000 | 12,500 |
| 2024-04-05 | 13,100 | 14,200 | 5,300 | 2,700 | 7,800 | 11,500 |
| 2024-03-29 | 16,300 | 11,100 | 6,700 | 2,500 | 9,600 | 8,600 |
| 2024-03-22 | 110,900 | 17,000 | 98,100 | 3,700 | 12,800 | 13,300 |
| 2024-03-15 | 45,000 | 12,700 | 34,500 | 3,200 | 10,500 | 9,500 |
| 2024-03-08 | 29,300 | 16,600 | 19,400 | 3,000 | 9,900 | 13,600 |
| 2024-03-01 | 17,700 | 16,500 | 8,100 | 3,800 | 9,600 | 12,700 |
| 2024-02-22 | 16,700 | 17,800 | 7,100 | 4,400 | 9,600 | 13,400 |
| 2024-02-16 | 17,600 | 18,300 | 7,100 | 4,600 | 10,500 | 13,700 |
| 2024-02-09 | 16,900 | 16,600 | 6,500 | 5,200 | 10,400 | 11,400 |
| 2024-02-02 | 19,800 | 15,700 | 6,700 | 4,400 | 13,100 | 11,300 |
| 2024-01-26 | 22,500 | 12,600 | 7,500 | 3,300 | 15,000 | 9,300 |
| 2024-01-19 | 23,800 | 9,100 | 7,900 | 2,400 | 15,900 | 6,700 |
| 2024-01-12 | 23,600 | 7,500 | 8,200 | 2,200 | 15,400 | 5,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,461 | 0.50% | ▲ | 7,300 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,161 | 0.48% | ▼ | -9,306 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,467 | 0.50% | ▲ | 8,606 | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,861 | 0.49% | ▼ | 204,442 | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,419 | 0.59% | ▼ | -2,100 | 7,360 | 7,630 | 7,330 | 7,460 | 85,200 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,519 | 0.60% | ▲ | 1,800 | 8,000 | 8,010 | 7,630 | 7,630 | 178,500 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,719 | 0.59% | ▼ | -1,500 | 8,820 | 8,910 | 8,810 | 8,860 | 33,100 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,219 | 0.60% | ▲ | 19,619 | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 | |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 0 | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 10:00 | 王将フード | 2024年9月 月次売上高（速報版） |
| 20240912 | 14:00 | 王将フード | 組織変更および人事異動に関するお知らせ |
| 20240903 | 10:00 | 王将フード | 2024年8月 月次売上高（速報版） |
| 20240814 | 14:00 | 王将フード | 海外連結子会社の増資に関するお知らせ |
| 20240802 | 10:00 | 王将フード | 2024年7月 月次売上高（速報版） |
| 20240731 | 15:00 | 王将フード | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240711 | 14:00 | 王将フード | 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 |
| 20240702 | 10:00 | 王将フード | 2024年6月 月次売上高（速報版） |
| 20240628 | 13:00 | 王将フード | 人事異動に関するお知らせ |
| 20240604 | 10:00 | 王将フード | 2024年5月 月次売上高 （速報版） |
| 20240528 | 15:00 | 王将フード | 2024年3月期 決算説明会資料 |
| 20240523 | 15:00 | 王将フード | 株式分割及び配当予想の修正並びに株主優待制度の変更に関するお知らせ |
| 20240515 | 15:15 | 王将フード | 取締役会評価報告書 |
| 20240515 | 15:15 | 王将フード | 剰余金の配当に関するお知らせ |
| 20240515 | 15:15 | 王将フード | 監査役候補者の選任に関するお知らせ |
| 20240515 | 15:15 | 王将フード | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240502 | 10:00 | 王将フード | 20024年4月 月次売上高（速報版） |
| 20240402 | 10:00 | 王将フード | 2024年3月 月次売上高（速報版） |
| 20240304 | 10:00 | 王将フード | 2024年2月 月次売上高（速報版） |
| 20240202 | 10:00 | 王将フード | 2024年1月 月次売上高（速報版） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9936 | 1 | 餃子の王将公式サイト | 株式会社 王将フ－ドサ－ビス | 2024-10-23 06:21:56 |
| 9936 | 2 | 野菜煮込みラーメン 美味しいこだわり | 2024-06-15 12:08:53 |
| 9936 | 2 | 五目あんかけラーメン 美味しいこだわり | 2024-06-15 06:15:22 |
| 9936 | 2 | 豚肉たっぷりあんかけ焼そば 美味しいこだわり | 2024-06-14 22:39:05 |
| 9936 | 2 | 全国共通フェア情報｜イベント・キャンペーン | 餃子の王将 | 2024-06-14 16:31:26 |
| 9936 | 3 | 10月17日から "夏穫れ" ニンニクを使用！ "ニンニクヌーボー" 到来のお知らせ | お知らせ | 餃子の王将 | 2024-10-17 03:30:58 |
| 9936 | 3 | 10月1日〜31日 秋の生ビール乾杯キャンペーン開催!! | お知らせ | 餃子の王将 | 2024-09-27 03:28:28 |
| 9936 | 3 | 9月16日～30日 スタンプ2倍押し!! 実施のお知らせ | お知らせ | 餃子の王将 | 2024-09-13 04:28:56 |
| 9936 | 3 | 9月14日〜10月14日 スタイルバランス割引券プレゼントキャンペーン開催!! | お知らせ | 餃子の王将 | 2024-09-13 04:28:55 |
| 9936 | 3 | 9月1日〜30日 生ビール乾杯キャンペーン開催!! | お知らせ | 餃子の王将 | 2024-08-29 14:32:18 |