| 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 | 3,285 | 3,369 | 3,260 | 3,335 | 136,100 | 27 | 101% | 102% | 127% | ▲ | 99% | 101% | 95% | 99% | 107% |
| 20240726 | 3,350 | 3,362 | 3,294 | 3,305 | 107,700 | -30 | 99% | 99% | 79% | ▼ | 101% | 98% | 96% | 98% | 106% |
| 20240729 | 3,322 | 3,360 | 3,319 | 3,339 | 85,100 | 34 | 101% | 101% | 79% | ▲ | 99% | 92% | 96% | 99% | 107% |
| 20240730 | 3,339 | 3,342 | 3,296 | 3,298 | 88,100 | -41 | 99% | 99% | 104% | ▼ | 102% | 92% | 97% | 97% | 106% |
| 20240731 | 3,296 | 3,379 | 3,290 | 3,372 | 115,100 | 74 | 102% | 102% | 131% | ▲ | 98% | 92% | 97% | 100% | 108% |
| 20240801 | 3,313 | 3,314 | 3,237 | 3,260 | 147,500 | -112 | 97% | 98% | 128% | ▼ | 98% | 96% | 102% | 96% | 104% |
| 20240802 | 3,151 | 3,163 | 3,076 | 3,086 | 175,200 | -174 | 95% | 98% | 119% | ▼▼ | 97% | 104% | 109% | 91% | 100% |
| 20240805 | 2,930 | 2,970 | 2,760 | 2,841 | 286,600 | -246 | 92% | 97% | 164% | ▼▼▼ | 102% | 104% | 107% | 84% | 100% |
| 20240806 | 2,984 | 3,140 | 2,970 | 3,044 | 353,400 | 204 | 107% | 102% | 123% | ▲ | 101% | 104% | 107% | 90% | 107% |
| 20240807 | 2,986 | 3,091 | 2,980 | 3,017 | 182,700 | -27 | 99% | 101% | 52% | ▼ | 100% | 104% | 107% | 89% | 106% |
| 20240808 | 2,998 | 3,071 | 2,991 | 2,998 | 147,300 | -19 | 99% | 100% | 81% | ▼▼ | 100% | 105% | 105% | 89% | 106% |
| 20240809 | 3,046 | 3,091 | 3,001 | 3,041 | 155,800 | 43 | 101% | 100% | 106% | ▲ | 102% | 105% | 101% | 90% | 107% |
| 20240813 | 3,050 | 3,110 | 3,044 | 3,110 | 139,600 | 69 | 102% | 102% | 90% | ▲▲ | 100% | 102% | 100% | 92% | 109% |
| 20240814 | 3,093 | 3,120 | 3,073 | 3,105 | 122,700 | -5 | 100% | 100% | 88% | ▼ | 100% | 101% | 100% | 92% | 109% |
| 20240815 | 3,105 | 3,139 | 3,104 | 3,118 | 68,000 | 13 | 100% | 100% | 55% | ▲ | 101% | 99% | 98% | 92% | 110% |
| 20240816 | 3,150 | 3,198 | 3,120 | 3,194 | 119,200 | 76 | 102% | 101% | 175% | ▲▲ | 100% | 100% | 98% | 94% | 112% |
| 20240819 | 3,151 | 3,171 | 3,132 | 3,137 | 103,700 | -57 | 98% | 100% | 87% | ▼ | 100% | 101% | 98% | 93% | 110% |
| 20240820 | 3,155 | 3,161 | 3,131 | 3,148 | 70,300 | 11 | 100% | 100% | 68% | ▲ | 99% | 102% | 99% | 93% | 111% |
| 20240821 | 3,140 | 3,149 | 3,114 | 3,115 | 49,800 | -33 | 99% | 99% | 71% | ▼ | 100% | 99% | 101% | 92% | 110% |
| 20240822 | 3,116 | 3,125 | 3,082 | 3,114 | 72,400 | -1 | 100% | 100% | 145% | ▼▼ | 101% | 98% | 102% | 92% | 110% |
| 20240823 | 3,112 | 3,167 | 3,112 | 3,149 | 90,300 | 35 | 101% | 101% | 125% | ▲ | 101% | 96% | 100% | 93% | 111% |
| 20240826 | 3,171 | 3,208 | 3,149 | 3,199 | 129,500 | 50 | 102% | 101% | 143% | ▲▲ | 103% | 102% | 106% | 95% | 113% |
| 20240827 | 2,993 | 3,085 | 2,976 | 3,074 | 1,254,100 | -125 | 96% | 103% | 968% | ▼ | 98% | 100% | 104% | 91% | 108% |
| 20240828 | 3,064 | 3,072 | 3,002 | 3,015 | 466,200 | -59 | 98% | 98% | 37% | ▼▼ | 101% | 101% | 106% | 89% | 106% |
| 20240829 | 3,015 | 3,076 | 3,015 | 3,039 | 460,000 | 24 | 101% | 101% | 99% | ▲ | 100% | 99% | 104% | 93% | 107% |
| 20240830 | 3,058 | 3,058 | 3,031 | 3,046 | 268,600 | 7 | 100% | 100% | 58% | ▲▲ | 99% | 98% | 104% | 95% | 107% |
| 20240902 | 3,064 | 3,087 | 3,040 | 3,043 | 351,700 | -3 | 100% | 99% | 131% | ▼ | 101% | 99% | 107% | 95% | 107% |
| 20240903 | 3,021 | 3,050 | 3,008 | 3,050 | 1,229,200 | 7 | 100% | 101% | 350% | ▲ | 101% | 103% | 108% | 95% | 102% |
| 20240904 | 2,998 | 3,048 | 2,992 | 3,017 | 1,258,600 | -33 | 99% | 101% | 102% | ▼ | 99% | 103% | 107% | 94% | 101% |
| 20240905 | 3,015 | 3,039 | 2,993 | 2,997 | 503,600 | -21 | 99% | 99% | 40% | ▼▼ | 99% | 102% | 108% | 94% | 100% |
| 20240906 | 3,018 | 3,023 | 2,970 | 2,985 | 433,100 | -12 | 100% | 99% | 86% | ▼▼▼ | 101% | 103% | 110% | 93% | 100% |
| 20240909 | 2,962 | 2,990 | 2,941 | 2,983 | 454,500 | -2 | 100% | 101% | 105% | ▼▼▼▼ | 103% | 103% | 108% | 93% | 100% |
| 20240910 | 3,000 | 3,100 | 2,992 | 3,094 | 1,705,800 | 112 | 104% | 103% | 375% | ▲ | 97% | 101% | 106% | 97% | 104% |
| 20240911 | 3,084 | 3,103 | 2,950 | 2,985 | 545,600 | -109 | 96% | 97% | 32% | ▼ | 101% | 103% | 107% | 93% | 100% |
| 20240912 | 3,033 | 3,070 | 3,003 | 3,065 | 314,100 | 80 | 103% | 101% | 58% | ▲ | 100% | 104% | 107% | 96% | 103% |
| 20240913 | 3,040 | 3,054 | 3,012 | 3,033 | 317,300 | -32 | 99% | 100% | 101% | ▼ | 101% | 104% | 106% | 95% | 102% |
| 20240917 | 3,062 | 3,098 | 3,046 | 3,088 | 360,000 | 55 | 102% | 101% | 113% | ▲ | 100% | 103% | 105% | 97% | 104% |
| 20240918 | 3,100 | 3,114 | 3,065 | 3,102 | 308,800 | 14 | 100% | 100% | 86% | ▲▲ | 101% | 102% | 104% | 97% | 104% |
| 20240919 | 3,115 | 3,164 | 3,103 | 3,135 | 333,400 | 33 | 101% | 101% | 108% | ▲▲▲ | 100% | 101% | 103% | 98% | 105% |
| 20240920 | 3,149 | 3,190 | 3,135 | 3,162 | 354,300 | 27 | 101% | 100% | 106% | ▲▲▲▲ | 100% | 99% | 100% | 99% | 106% |
| 20240924 | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 | 16 | 101% | 100% | 100% | ▲▲▲▲▲ | 99% | 101% | 102% | 99% | 107% |
| 20240925 | 3,147 | 3,149 | 3,090 | 3,106 | 258,800 | -72 | 98% | 99% | 73% | ▼ | 101% | 103% | 102% | 98% | 104% |
| 20240926 | 3,140 | 3,187 | 3,119 | 3,187 | 347,500 | 81 | 103% | 101% | 134% | ▲ | 100% | 103% | 101% | 100% | 107% |
| 20240927 | 3,143 | 3,158 | 3,121 | 3,152 | 246,000 | -35 | 99% | 100% | 71% | ▼ | 102% | 104% | 102% | 99% | 106% |
| 20240930 | 3,110 | 3,175 | 3,102 | 3,171 | 345,300 | 19 | 101% | 102% | 140% | ▲ | 100% | 102% | 99% | 99% | 106% |
| 20241001 | 3,178 | 3,207 | 3,170 | 3,188 | 245,200 | 17 | 101% | 100% | 71% | ▲▲ | 101% | 102% | 97% | 100% | 107% |
| 20241002 | 3,190 | 3,234 | 3,187 | 3,223 | 245,300 | 35 | 101% | 101% | 100% | ▲▲▲ | 99% | 98% | 96% | 100% | 108% |
| 20241003 | 3,250 | 3,256 | 3,185 | 3,227 | 303,900 | 4 | 100% | 99% | 124% | ▲▲▲▲ | 100% | 99% | 94% | 100% | 108% |
| 20241004 | 3,224 | 3,233 | 3,191 | 3,223 | 280,100 | -4 | 100% | 100% | 92% | ▼ | 100% | 99% | 93% | 100% | 108% |
| 20241007 | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 | 31 | 101% | 100% | 92% | ▲ | 98% | 98% | 0% | 100% | 109% |
| 20241008 | 3,250 | 3,254 | 3,182 | 3,189 | 180,600 | -65 | 98% | 98% | 70% | ▼ | 98% | 99% | 0% | 98% | 107% |
| 20241009 | 3,209 | 3,209 | 3,137 | 3,155 | 244,900 | -34 | 99% | 98% | 136% | ▼▼ | 101% | 99% | 0% | 97% | 106% |
| 20241010 | 3,158 | 3,198 | 3,140 | 3,198 | 207,500 | 43 | 101% | 101% | 85% | ▲ | 100% | 97% | 0% | 98% | 107% |
| 20241011 | 3,188 | 3,215 | 3,177 | 3,180 | 202,300 | -18 | 99% | 100% | 97% | ▼ | 99% | 97% | 0% | 98% | 105% |
| 20241015 | 3,195 | 3,197 | 3,154 | 3,168 | 233,000 | -12 | 100% | 99% | 115% | ▼▼ | 100% | 97% | 0% | 97% | 104% |
| 20241016 | 3,136 | 3,186 | 3,123 | 3,133 | 211,800 | -35 | 99% | 100% | 91% | ▼▼▼ | 99% | 96% | 0% | 96% | 101% |
| 20241017 | 3,122 | 3,134 | 3,095 | 3,104 | 155,100 | -29 | 99% | 99% | 73% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 3,120 | 3,134 | 3,094 | 3,104 | 168,900 | 0 | 100% | 99% | 109% | -- | 98% | 0% | 0% | 95% | 100% |
| 20241021 | 3,098 | 3,106 | 3,028 | 3,028 | 204,900 | -76 | 98% | 98% | 121% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 3,028 | 3,030 | 2,990 | 3,010 | 234,000 | -18 | 99% | 99% | 114% | ▼▼ | % | % | % | 93% | 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 | 10,800 | 261,000 | 3,400 | 130,700 | 7,400 | 130,300 |
| 2024-10-11 | 45,800 | 259,300 | 12,400 | 129,900 | 33,400 | 129,400 |
| 2024-10-04 | 96,400 | 261,300 | 24,300 | 132,400 | 72,100 | 128,900 |
| 2024-09-27 | 134,500 | 278,200 | 24,200 | 133,700 | 110,300 | 144,500 |
| 2024-09-20 | 232,900 | 293,700 | 47,100 | 123,700 | 185,800 | 170,000 |
| 2024-09-13 | 305,000 | 302,400 | 56,200 | 112,800 | 248,800 | 189,600 |
| 2024-09-06 | 1,259,800 | 254,800 | 439,500 | 74,700 | 820,300 | 180,100 |
| 2024-08-30 | 721,500 | 304,000 | 262,600 | 96,400 | 458,900 | 207,600 |
| 2024-08-23 | 38,900 | 168,000 | 32,000 | 70,800 | 6,900 | 97,200 |
| 2024-08-16 | 37,100 | 151,400 | 32,100 | 68,900 | 5,000 | 82,500 |
| 2024-08-09 | 37,000 | 229,700 | 31,900 | 145,400 | 5,100 | 84,300 |
| 2024-08-02 | 40,600 | 342,600 | 33,200 | 244,400 | 7,400 | 98,200 |
| 2024-07-26 | 45,500 | 345,500 | 33,200 | 249,000 | 12,300 | 96,500 |
| 2024-07-19 | 41,500 | 344,600 | 33,600 | 249,200 | 7,900 | 95,400 |
| 2024-07-12 | 38,800 | 359,800 | 33,200 | 253,200 | 5,600 | 106,600 |
| 2024-07-05 | 39,200 | 456,400 | 33,200 | 348,700 | 6,000 | 107,700 |
| 2024-06-28 | 38,800 | 448,500 | 33,200 | 342,400 | 5,600 | 106,100 |
| 2024-06-21 | 38,300 | 455,600 | 33,200 | 348,900 | 5,100 | 106,700 |
| 2024-06-14 | 39,600 | 457,300 | 33,500 | 347,200 | 6,100 | 110,100 |
| 2024-06-07 | 40,400 | 468,000 | 33,500 | 357,100 | 6,900 | 110,900 |
| 2024-05-31 | 41,400 | 496,700 | 33,700 | 396,000 | 7,700 | 100,700 |
| 2024-05-24 | 42,800 | 502,500 | 33,700 | 396,700 | 9,100 | 105,800 |
| 2024-05-17 | 43,400 | 495,100 | 33,700 | 392,900 | 9,700 | 102,200 |
| 2024-05-10 | 54,200 | 551,100 | 37,400 | 397,300 | 16,800 | 153,800 |
| 2024-05-02 | 47,500 | 546,000 | 35,600 | 402,600 | 11,900 | 143,400 |
| 2024-04-26 | 46,000 | 519,200 | 35,600 | 374,700 | 10,400 | 144,500 |
| 2024-04-19 | 46,200 | 544,600 | 35,600 | 375,500 | 10,600 | 169,100 |
| 2024-04-12 | 51,000 | 507,600 | 34,900 | 364,000 | 16,100 | 143,600 |
| 2024-04-05 | 46,600 | 501,400 | 35,000 | 365,700 | 11,600 | 135,700 |
| 2024-03-29 | 45,300 | 512,100 | 35,100 | 365,900 | 10,200 | 146,200 |
| 2024-03-22 | 53,700 | 506,100 | 35,300 | 359,900 | 18,400 | 146,200 |
| 2024-03-15 | 58,500 | 478,400 | 45,700 | 350,500 | 12,800 | 127,900 |
| 2024-03-08 | 60,100 | 506,500 | 45,100 | 357,000 | 15,000 | 149,500 |
| 2024-03-01 | 67,300 | 495,200 | 44,900 | 356,100 | 22,400 | 139,100 |
| 2024-02-22 | 64,200 | 497,200 | 44,900 | 350,900 | 19,300 | 146,300 |
| 2024-02-16 | 64,100 | 491,900 | 45,400 | 347,100 | 18,700 | 144,800 |
| 2024-02-09 | 66,900 | 499,200 | 45,000 | 350,100 | 21,900 | 149,100 |
| 2024-02-02 | 72,000 | 461,900 | 51,100 | 303,700 | 20,900 | 158,200 |
| 2024-01-26 | 73,700 | 473,700 | 51,100 | 311,700 | 22,600 | 162,000 |
| 2024-01-19 | 79,600 | 524,600 | 51,100 | 332,600 | 28,500 | 192,000 |
| 2024-01-12 | 70,800 | 553,900 | 51,000 | 367,600 | 19,800 | 186,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | BNP Paribas Financial Markets SNC | 242,345 | 0.47% | ▼ | -123,100 | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 |
| 2024-09-24 | BNP Paribas Financial Markets SNC | 365,445 | 0.72% | ▲ | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240903 | 16:50 | マルハニチロ | 売出価格等の決定に関するお知らせ |
| 20240826 | 15:00 | マルハニチロ | 株式の売出しに関するお知らせ |
| 20240805 | 15:00 | マルハニチロ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | マルハニチロ | 業績予想の修正に関するお知らせ |
| 20240805 | 15:00 | マルハニチロ | 2025年３月期 第１四半期決算短信補足資料 |
| 20240709 | 15:00 | マルハニチロ | 公開買付けへの応募及び特別利益の計上（見込）に関するお知らせ |
| 20240617 | 16:00 | マルハニチロ | （訂正・数値データ訂正）「2024年３月期決算短信〔日本基準〕（連結）」および「2024年3月期 決算短信補足資料」の一部訂正について |
| 20240507 | 15:00 | マルハニチロ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | マルハニチロ | 2024年3月期 決算短信補足資料 |
| 20240507 | 15:00 | マルハニチロ | 剰余金の配当（増配）に関するお知らせ |
| 20240325 | 16:00 | マルハニチロ | 株式会社紀文食品（東証プライム、コード番号：2933）との資本業務提携に関するお知らせ |
| 20240205 | 15:00 | マルハニチロ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | マルハニチロ | 業績予想の修正に関するお知らせ |
| 20240205 | 15:00 | マルハニチロ | 2024年３月期第３四半期 決算短信補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1333 | 1 | マルハニチロ | 2024-10-23 06:25:17 |
| 1333 | 2 | 2025年3月期第1四半期 決算短信補足資料を掲載しました | 2024-08-05 23:30:51 |
| 1333 | 2 | 2025年3月期第1四半期 決算短信（連結）を掲載しました | 2024-08-05 23:30:48 |
| 1333 | 2 | 第80期 有価証券報告書を掲載しました | 2024-06-25 19:49:57 |
| 1333 | 2 | 「資本コストや株価を意識した経営の実現に向けた対応」について掲載しました | 2024-06-25 19:49:55 |
| 1333 | 2 | コーポレート・ガバナンス報告書を更新しました | 2024-06-25 19:49:54 |
| 1333 | 2 | マルハニチロ X SPORTS｜マルハニチロ株式会社 | 2024-06-17 09:08:31 |
| 1333 | 2 | 株主総会 | 株式・社債関連情報 | IR情報 | 企業情報 | マルハニチロ株式会社 | 2024-06-14 17:06:18 |
| 1333 | 2 | 株主総会資料の電子提供に関するご案内 | 株式・社債関連情報 | IR情報 | 企業情報 | マルハニチロ株式会社 | 2024-06-14 09:07:10 |
| 1333 | 3 | 売出価格等の決定に関するお知らせ（金融商品取引法第15条第5項に基づく公表文）（PDF:42.4KB） | 2024-09-03 20:30:51 |