| 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 | 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% | 92% | 100% | 109% |
| 20241008 | 3,250 | 3,254 | 3,182 | 3,189 | 180,600 | -65 | 98% | 98% | 70% | ▼ | 98% | 99% | 94% | 98% | 107% |
| 20241009 | 3,209 | 3,209 | 3,137 | 3,155 | 244,900 | -34 | 99% | 98% | 136% | ▼▼ | 101% | 99% | 95% | 97% | 106% |
| 20241010 | 3,158 | 3,198 | 3,140 | 3,198 | 207,500 | 43 | 101% | 101% | 85% | ▲ | 100% | 97% | 94% | 98% | 107% |
| 20241011 | 3,188 | 3,215 | 3,177 | 3,180 | 202,300 | -18 | 99% | 100% | 97% | ▼ | 99% | 97% | 94% | 98% | 105% |
| 20241015 | 3,195 | 3,197 | 3,154 | 3,168 | 233,000 | -12 | 100% | 99% | 115% | ▼▼ | 100% | 97% | 98% | 97% | 104% |
| 20241016 | 3,136 | 3,186 | 3,123 | 3,133 | 211,800 | -35 | 99% | 100% | 91% | ▼▼▼ | 99% | 96% | 98% | 96% | 101% |
| 20241017 | 3,122 | 3,134 | 3,095 | 3,104 | 155,100 | -29 | 99% | 99% | 73% | ▼▼▼▼ | 99% | 95% | 98% | 95% | 100% |
| 20241018 | 3,120 | 3,134 | 3,094 | 3,104 | 168,900 | 0 | 100% | 99% | 109% | -- | 98% | 96% | 100% | 95% | 100% |
| 20241021 | 3,098 | 3,106 | 3,028 | 3,028 | 204,900 | -76 | 98% | 98% | 121% | ▼ | 99% | 98% | 102% | 93% | 100% |
| 20241022 | 3,028 | 3,030 | 2,990 | 3,010 | 234,000 | -18 | 99% | 99% | 114% | ▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241023 | 3,000 | 3,023 | 2,975 | 2,975 | 206,600 | -36 | 99% | 99% | 88% | ▼▼▼ | 100% | 101% | 105% | 91% | 100% |
| 20241024 | 2,955 | 2,973 | 2,941 | 2,960 | 226,000 | -15 | 100% | 100% | 109% | ▼▼▼▼ | 99% | 101% | 104% | 91% | 100% |
| 20241025 | 2,974 | 2,976 | 2,951 | 2,959 | 234,800 | -1 | 100% | 99% | 104% | ▼▼▼▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20241028 | 2,969 | 2,988 | 2,942 | 2,969 | 152,200 | 10 | 100% | 100% | 65% | ▲ | 100% | 99% | 103% | 91% | 100% |
| 20241029 | 2,987 | 3,023 | 2,982 | 2,990 | 212,900 | 21 | 101% | 100% | 140% | ▲▲ | 100% | 98% | 103% | 92% | 101% |
| 20241030 | 2,990 | 2,990 | 2,965 | 2,979 | 298,500 | -11 | 100% | 100% | 140% | ▼ | 100% | 99% | 103% | 92% | 101% |
| 20241031 | 2,994 | 3,025 | 2,975 | 3,003 | 236,200 | 24 | 101% | 100% | 79% | ▲ | 98% | 99% | 103% | 92% | 101% |
| 20241101 | 2,999 | 2,999 | 2,948 | 2,953 | 222,900 | -50 | 98% | 98% | 94% | ▼ | 99% | 99% | 104% | 91% | 100% |
| 20241105 | 2,960 | 2,960 | 2,921 | 2,937 | 202,000 | -16 | 99% | 99% | 91% | ▼▼ | 99% | 101% | 104% | 90% | 100% |
| 20241106 | 2,937 | 2,951 | 2,910 | 2,922 | 253,500 | -15 | 99% | 99% | 125% | ▼▼▼ | 101% | 104% | 104% | 91% | 100% |
| 20241107 | 2,940 | 2,964 | 2,926 | 2,956 | 344,900 | 34 | 101% | 101% | 136% | ▲ | 100% | 104% | 104% | 92% | 101% |
| 20241108 | 2,944 | 2,956 | 2,924 | 2,935 | 293,500 | -21 | 99% | 100% | 85% | ▼ | 98% | 104% | 104% | 92% | 100% |
| 20241111 | 2,939 | 2,946 | 2,855 | 2,880 | 500,100 | -55 | 98% | 98% | 170% | ▼▼ | 102% | 106% | 105% | 91% | 100% |
| 20241112 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 | 90 | 103% | 102% | 83% | ▲ | 103% | 104% | 102% | 94% | 103% |
| 20241113 | 2,966 | 3,065 | 2,966 | 3,064 | 477,200 | 95 | 103% | 103% | 116% | ▲▲ | 100% | 100% | 99% | 98% | 106% |
| 20241114 | 3,064 | 3,075 | 3,034 | 3,052 | 223,300 | -12 | 100% | 100% | 47% | ▼ | 99% | 100% | 98% | 98% | 106% |
| 20241115 | 3,065 | 3,092 | 3,030 | 3,045 | 298,200 | -7 | 100% | 99% | 134% | ▼▼ | 101% | 101% | 99% | 98% | 106% |
| 20241118 | 3,046 | 3,104 | 3,038 | 3,091 | 215,600 | 46 | 102% | 101% | 72% | ▲ | 99% | 99% | 97% | 100% | 107% |
| 20241119 | 3,100 | 3,121 | 3,056 | 3,068 | 191,600 | -23 | 99% | 99% | 89% | ▼ | 100% | 100% | 97% | 99% | 107% |
| 20241120 | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 | -9 | 100% | 100% | 72% | ▼▼ | 101% | 101% | 99% | 99% | 106% |
| 20241121 | 3,029 | 3,075 | 3,023 | 3,055 | 185,800 | -4 | 100% | 101% | 135% | ▼▼▼ | 100% | 99% | 98% | 99% | 106% |
| 20241122 | 3,055 | 3,080 | 3,033 | 3,065 | 189,900 | 10 | 100% | 100% | 102% | ▲ | 99% | 99% | 97% | 99% | 106% |
| 20241125 | 3,070 | 3,086 | 3,030 | 3,040 | 194,900 | -25 | 99% | 99% | 103% | ▼ | 100% | 99% | 98% | 98% | 106% |
| 20241126 | 3,040 | 3,055 | 3,023 | 3,054 | 136,100 | 14 | 100% | 100% | 70% | ▲ | 98% | 99% | 98% | 99% | 106% |
| 20241127 | 3,045 | 3,067 | 2,968 | 2,987 | 155,900 | -68 | 98% | 98% | 115% | ▼ | 101% | 100% | 99% | 97% | 104% |
| 20241128 | 3,008 | 3,039 | 2,996 | 3,035 | 151,600 | 49 | 102% | 101% | 97% | ▲ | 99% | 98% | 98% | 98% | 105% |
| 20241129 | 3,028 | 3,028 | 2,988 | 3,006 | 147,300 | -29 | 99% | 99% | 97% | ▼ | 100% | 99% | 98% | 97% | 104% |
| 20241202 | 3,000 | 3,012 | 2,977 | 3,012 | 168,100 | 6 | 100% | 100% | 114% | ▲ | 100% | 99% | 98% | 97% | 105% |
| 20241203 | 3,000 | 3,029 | 2,985 | 3,006 | 174,100 | -6 | 100% | 100% | 104% | ▼ | 99% | 98% | 97% | 97% | 104% |
| 20241204 | 3,020 | 3,023 | 2,978 | 2,978 | 164,500 | -28 | 99% | 99% | 94% | ▼▼ | 99% | 100% | 98% | 96% | 103% |
| 20241205 | 2,978 | 2,983 | 2,948 | 2,963 | 207,000 | -15 | 99% | 99% | 126% | ▼▼▼ | 99% | 100% | 98% | 96% | 103% |
| 20241206 | 2,976 | 2,985 | 2,952 | 2,957 | 143,300 | -7 | 100% | 99% | 69% | ▼▼▼▼ | 100% | 101% | 0% | 96% | 103% |
| 20241209 | 2,958 | 2,980 | 2,942 | 2,957 | 129,100 | 1 | 100% | 100% | 90% | ▲ | 99% | 100% | 0% | 96% | 100% |
| 20241210 | 2,976 | 2,978 | 2,954 | 2,957 | 120,500 | 0 | 100% | 99% | 93% | -- | 100% | 99% | 0% | 96% | 100% |
| 20241211 | 2,976 | 2,978 | 2,957 | 2,966 | 147,200 | 9 | 100% | 100% | 122% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241212 | 2,980 | 2,993 | 2,965 | 2,985 | 186,800 | 19 | 101% | 100% | 127% | ▲▲ | 100% | 99% | 0% | 97% | 101% |
| 20241213 | 2,966 | 2,984 | 2,951 | 2,972 | 165,300 | -13 | 100% | 100% | 88% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20241216 | 2,970 | 2,977 | 2,938 | 2,949 | 155,700 | -23 | 99% | 99% | 94% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241217 | 2,949 | 2,951 | 2,912 | 2,916 | 132,300 | -34 | 99% | 99% | 85% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 2,921 | 2,927 | 2,910 | 2,912 | 133,200 | -4 | 100% | 100% | 101% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 2,912 | 2,945 | 2,912 | 2,931 | 136,000 | 19 | 101% | 101% | 102% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241220 | 2,939 | 2,943 | 2,898 | 2,910 | 173,200 | -22 | 99% | 99% | 127% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 13,700 | 270,100 | 400 | 161,500 | 13,300 | 108,600 |
| 2024-12-06 | 17,500 | 272,400 | 1,700 | 166,900 | 15,800 | 105,500 |
| 2024-11-29 | 13,500 | 274,300 | 1,100 | 166,300 | 12,400 | 108,000 |
| 2024-11-22 | 13,900 | 250,300 | 1,300 | 160,300 | 12,600 | 90,000 |
| 2024-11-15 | 10,700 | 278,500 | 1,300 | 161,700 | 9,400 | 116,800 |
| 2024-11-08 | 6,700 | 345,800 | 900 | 173,000 | 5,800 | 172,800 |
| 2024-11-01 | 5,400 | 307,500 | 900 | 142,300 | 4,500 | 165,200 |
| 2024-10-25 | 7,600 | 284,300 | 1,700 | 137,000 | 5,900 | 147,300 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -253,145 | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 |
| 2024-11-12 | BNP Paribas Financial Markets SNC | 253,145 | 0.50% | ▲ | 10,800 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
| 2024-11-12 | BNP Paribas Financial Markets SNC | 253,145 | 0.50% | ▲ | 10,800 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
| 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 |
|---|---|---|---|
| 20241111 | 15:00 | マルハニチロ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | マルハニチロ | 2025年３月期 第２四半期（中間期）決算短信補足資料 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWJF | 350 | 2024-12-06 10:12 | マルハニチロ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UK6A | 350 | 2024-10-22 10:11 | マルハニチロ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UHJP | 350 | 2024-10-07 10:16 | マルハニチロ（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100UEIL | 350 | 2024-09-24 10:20 | マルハニチロ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UAT7 | 350 | 2024-09-04 09:02 | マルハニチロ株式会社 | 大東通商株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1333 | 1 | マルハニチロ | 2024-12-22 04:21:53 |
| 1333 | 2 | 2025年 3 月期第2四半期（中間期） 決算説明会資料（2024年11月18日開催）を掲載しました | 2024-11-18 15:30:39 |
| 1333 | 2 | 2025年3月期第2四半期（中間期） 決算短信補足資料を掲載しました。 | 2024-11-12 01:33:20 |
| 1333 | 2 | 2025年3月期第2四半期（中間期） 決算短信（連結）を掲載しました。 | 2024-11-12 01:33:19 |
| 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 |