| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,022 | 1,022 | 1,005 | 1,005 | 600 | -19 | 98% | 98% | 21% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250121 | 1,005 | 1,005 | 1,000 | 1,000 | 700 | -5 | 100% | 100% | 117% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20250122 | 1,001 | 1,002 | 1,000 | 1,002 | 1,300 | 2 | 100% | 100% | 186% | ▲ | 100% | 102% | 102% | 98% | 101% |
| 20250124 | 1,002 | 1,002 | 1,000 | 1,000 | 300 | -2 | 100% | 100% | 23% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20250127 | 1,003 | 1,003 | 995 | 1,000 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 103% | 103% | 98% | 101% |
| 20250128 | 994 | 994 | 994 | 994 | 300 | -6 | 99% | 100% | 60% | ▼ | 101% | 100% | 102% | 97% | 100% |
| 20250129 | 998 | 1,006 | 995 | 1,006 | 1,200 | 12 | 101% | 101% | 400% | ▲ | 100% | 98% | 100% | 98% | 101% |
| 20250130 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 12 | 101% | 100% | 83% | ▲▲ | 100% | 98% | 100% | 99% | 103% |
| 20250131 | 1,019 | 1,020 | 1,015 | 1,020 | 800 | 2 | 100% | 100% | 80% | ▲▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20250203 | 1,015 | 1,015 | 1,001 | 1,001 | 700 | -19 | 98% | 99% | 88% | ▼ | 98% | 100% | 100% | 98% | 101% |
| 20250204 | 1,015 | 1,015 | 998 | 998 | 1,500 | -3 | 100% | 98% | 214% | ▼▼ | 100% | 102% | 102% | 97% | 101% |
| 20250205 | 1,000 | 1,000 | 995 | 995 | 200 | -3 | 100% | 100% | 13% | ▼▼▼ | 100% | 102% | 102% | 97% | 100% |
| 20250206 | 1,000 | 1,009 | 1,000 | 1,001 | 300 | 6 | 101% | 100% | 150% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250207 | 1,005 | 1,005 | 1,001 | 1,001 | 200 | 0 | 100% | 100% | 67% | -- | 101% | 101% | 104% | 98% | 101% |
| 20250210 | 1,001 | 1,013 | 1,001 | 1,013 | 800 | 12 | 101% | 101% | 400% | ▲ | 102% | 101% | 104% | 99% | 102% |
| 20250212 | 1,000 | 1,020 | 999 | 1,020 | 2,800 | 7 | 101% | 102% | 350% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250213 | 1,005 | 1,011 | 1,005 | 1,008 | 600 | -12 | 99% | 100% | 21% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20250214 | 1,002 | 1,009 | 1,002 | 1,003 | 1,300 | -5 | 100% | 100% | 217% | ▼▼ | 99% | 98% | 102% | 98% | 101% |
| 20250217 | 1,018 | 1,018 | 1,011 | 1,012 | 1,300 | 9 | 101% | 99% | 100% | ▲ | 99% | 98% | 102% | 99% | 102% |
| 20250218 | 1,019 | 1,020 | 1,001 | 1,011 | 3,100 | -1 | 100% | 99% | 238% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250219 | 1,005 | 1,011 | 1,005 | 1,010 | 1,100 | -1 | 100% | 100% | 35% | ▼▼ | 99% | 100% | 103% | 99% | 102% |
| 20250220 | 1,014 | 1,014 | 1,001 | 1,001 | 1,600 | -9 | 99% | 99% | 145% | ▼▼▼ | 100% | 100% | 104% | 98% | 101% |
| 20250225 | 1,004 | 1,004 | 1,000 | 1,000 | 1,800 | -1 | 100% | 100% | 113% | ▼▼▼▼ | 99% | 99% | 103% | 98% | 101% |
| 20250226 | 1,010 | 1,010 | 1,003 | 1,003 | 800 | 3 | 100% | 99% | 44% | ▲ | 101% | 100% | 104% | 98% | 101% |
| 20250227 | 1,003 | 1,015 | 1,002 | 1,015 | 1,100 | 12 | 101% | 101% | 138% | ▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20250228 | 1,003 | 1,003 | 1,003 | 1,003 | 700 | -12 | 99% | 100% | 64% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20250303 | 1,003 | 1,004 | 1,003 | 1,003 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 101% | 103% | 98% | 101% |
| 20250304 | 1,005 | 1,013 | 1,001 | 1,001 | 3,000 | -2 | 100% | 100% | 375% | ▼ | 99% | 102% | 103% | 98% | 101% |
| 20250305 | 1,012 | 1,012 | 1,001 | 1,004 | 1,700 | 3 | 100% | 99% | 57% | ▲ | 100% | 103% | 103% | 98% | 101% |
| 20250306 | 1,009 | 1,010 | 1,002 | 1,010 | 2,100 | 6 | 101% | 100% | 124% | ▲▲ | 100% | 103% | 103% | 99% | 102% |
| 20250307 | 1,010 | 1,015 | 1,010 | 1,015 | 800 | 5 | 100% | 100% | 38% | ▲▲▲ | 99% | 101% | 101% | 100% | 102% |
| 20250310 | 1,025 | 1,038 | 1,010 | 1,011 | 1,900 | -4 | 100% | 99% | 238% | ▼ | 103% | 102% | 101% | 99% | 101% |
| 20250311 | 1,011 | 1,037 | 1,011 | 1,037 | 900 | 26 | 103% | 103% | 47% | ▲ | 101% | 99% | 99% | 100% | 104% |
| 20250312 | 1,031 | 1,040 | 1,025 | 1,038 | 2,300 | 1 | 100% | 101% | 256% | ▲▲ | 100% | 100% | 98% | 100% | 104% |
| 20250313 | 1,039 | 1,040 | 1,017 | 1,040 | 1,400 | 2 | 100% | 100% | 61% | ▲▲▲ | 99% | 100% | 98% | 100% | 104% |
| 20250314 | 1,040 | 1,040 | 1,030 | 1,030 | 300 | -10 | 99% | 99% | 21% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20250317 | 1,024 | 1,024 | 1,024 | 1,024 | 1,100 | -6 | 99% | 100% | 367% | ▼▼ | 100% | 102% | 98% | 98% | 102% |
| 20250318 | 1,019 | 1,019 | 1,018 | 1,018 | 600 | -6 | 99% | 100% | 55% | ▼▼▼ | 102% | 102% | 98% | 98% | 102% |
| 20250319 | 1,019 | 1,038 | 1,015 | 1,038 | 1,800 | 20 | 102% | 102% | 300% | ▲ | 100% | 100% | 98% | 100% | 104% |
| 20250321 | 1,022 | 1,025 | 1,022 | 1,025 | 400 | -13 | 99% | 100% | 22% | ▼ | 99% | 99% | 97% | 99% | 103% |
| 20250324 | 1,037 | 1,038 | 1,023 | 1,023 | 2,600 | -2 | 100% | 99% | 650% | ▼▼ | 101% | 99% | 97% | 98% | 102% |
| 20250325 | 1,030 | 1,043 | 1,024 | 1,036 | 1,800 | 13 | 101% | 101% | 69% | ▲ | 100% | 99% | 97% | 100% | 104% |
| 20250326 | 1,029 | 1,029 | 1,026 | 1,026 | 2,200 | -10 | 99% | 100% | 122% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20250327 | 1,024 | 1,026 | 1,024 | 1,024 | 1,400 | -2 | 100% | 100% | 64% | ▼▼ | 100% | 99% | 99% | 98% | 102% |
| 20250328 | 1,010 | 1,010 | 995 | 1,010 | 1,000 | -14 | 99% | 100% | 71% | ▼▼▼ | 101% | 99% | 100% | 97% | 101% |
| 20250331 | 1,004 | 1,021 | 1,000 | 1,018 | 3,100 | 8 | 101% | 101% | 310% | ▲ | 99% | 96% | 98% | 98% | 102% |
| 20250401 | 1,018 | 1,018 | 1,002 | 1,010 | 700 | -8 | 99% | 99% | 23% | ▼ | 99% | 97% | 99% | 97% | 101% |
| 20250402 | 1,009 | 1,086 | 995 | 996 | 17,900 | -14 | 99% | 99% | 2557% | ▼▼ | 99% | 97% | 0% | 96% | 100% |
| 20250403 | 996 | 998 | 990 | 990 | 4,200 | -6 | 99% | 99% | 23% | ▼▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20250404 | 985 | 1,140 | 951 | 971 | 55,500 | -19 | 98% | 99% | 1321% | ▼▼▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20250408 | 975 | 984 | 931 | 980 | 5,300 | 9 | 101% | 101% | 10% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20250409 | 968 | 968 | 950 | 965 | 1,400 | -15 | 98% | 100% | 26% | ▼ | 99% | 102% | 0% | 93% | 100% |
| 20250410 | 977 | 977 | 961 | 968 | 700 | 3 | 100% | 99% | 50% | ▲ | 99% | 104% | 0% | 93% | 100% |
| 20250411 | 965 | 965 | 951 | 959 | 2,100 | -9 | 99% | 99% | 300% | ▼ | 101% | 103% | 0% | 92% | 100% |
| 20250415 | 968 | 974 | 968 | 974 | 900 | 15 | 102% | 101% | 43% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20250416 | 975 | 1,124 | 964 | 969 | 155,500 | -5 | 99% | 99% | 17278% | ▼ | 103% | 0% | 0% | 93% | 101% |
| 20250417 | 973 | 1,097 | 971 | 1,001 | 119,100 | 32 | 103% | 103% | 77% | ▲ | 99% | 0% | 0% | 96% | 104% |
| 20250418 | 1,008 | 1,029 | 994 | 1,000 | 4,100 | -1 | 100% | 99% | 3% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 2,000 | 0 | 1,400 | 0 | 600 |
| 2025-04-04 | 100 | 3,000 | 100 | 1,300 | 0 | 1,700 |
| 2025-03-28 | 0 | 1,300 | 0 | 1,300 | 0 | 0 |
| 2025-03-21 | 0 | 2,400 | 0 | 1,800 | 0 | 600 |
| 2025-03-14 | 0 | 2,400 | 0 | 1,900 | 0 | 500 |
| 2025-03-07 | 0 | 2,500 | 0 | 1,500 | 0 | 1,000 |
| 2025-02-28 | 0 | 2,100 | 0 | 1,500 | 0 | 600 |
| 2025-02-21 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2025-02-14 | 0 | 3,100 | 0 | 1,600 | 0 | 1,500 |
| 2025-02-07 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2025-01-31 | 0 | 2,100 | 0 | 1,500 | 0 | 600 |
| 2025-01-24 | 0 | 2,100 | 0 | 1,500 | 0 | 600 |
| 2025-01-17 | 0 | 2,300 | 0 | 1,500 | 0 | 800 |
| 2025-01-10 | 0 | 2,400 | 0 | 1,600 | 0 | 800 |
| 2024-12-27 | 0 | 2,400 | 0 | 1,500 | 0 | 900 |
| 2024-12-20 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-12-13 | 0 | 2,200 | 0 | 1,500 | 0 | 700 |
| 2024-12-06 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-11-29 | 0 | 2,600 | 0 | 2,200 | 0 | 400 |
| 2024-11-22 | 0 | 2,500 | 0 | 2,300 | 0 | 200 |
| 2024-11-15 | 0 | 2,700 | 0 | 2,400 | 0 | 300 |
| 2024-11-08 | 0 | 2,400 | 0 | 2,300 | 0 | 100 |
| 2024-11-01 | 0 | 2,400 | 0 | 2,300 | 0 | 100 |
| 2024-10-25 | 0 | 1,700 | 0 | 1,500 | 0 | 200 |
| 2024-10-18 | 0 | 1,700 | 0 | 1,500 | 0 | 200 |
| 2024-10-11 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-10-04 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2024-09-27 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2024-09-20 | 0 | 2,600 | 0 | 1,600 | 0 | 1,000 |
| 2024-09-13 | 0 | 2,900 | 0 | 1,700 | 0 | 1,200 |
| 2024-09-06 | 0 | 2,800 | 0 | 1,600 | 0 | 1,200 |
| 2024-08-30 | 0 | 3,300 | 0 | 2,100 | 0 | 1,200 |
| 2024-08-23 | 0 | 2,700 | 0 | 2,600 | 0 | 100 |
| 2024-08-16 | 0 | 2,700 | 0 | 2,600 | 0 | 100 |
| 2024-08-09 | 0 | 2,800 | 0 | 2,300 | 0 | 500 |
| 2024-08-02 | 0 | 2,800 | 0 | 2,600 | 0 | 200 |
| 2024-07-26 | 0 | 2,400 | 0 | 2,400 | 0 | 0 |
| 2024-07-19 | 0 | 2,400 | 0 | 2,400 | 0 | 0 |
| 2024-07-12 | 0 | 4,800 | 0 | 3,100 | 0 | 1,700 |
| 2024-07-05 | 0 | 4,100 | 0 | 2,400 | 0 | 1,700 |
| 2024-06-28 | 0 | 5,000 | 0 | 3,400 | 0 | 1,600 |
| 2024-06-21 | 0 | 3,400 | 0 | 3,400 | 0 | 0 |
| 2024-06-14 | 0 | 2,900 | 0 | 2,400 | 0 | 500 |
| 2024-06-07 | 0 | 2,900 | 0 | 2,400 | 0 | 500 |
| 2024-05-31 | 0 | 2,800 | 0 | 2,400 | 0 | 400 |
| 2024-05-24 | 0 | 3,100 | 0 | 2,700 | 0 | 400 |
| 2024-05-17 | 0 | 2,900 | 0 | 2,700 | 0 | 200 |
| 2024-05-10 | 0 | 3,000 | 0 | 2,800 | 0 | 200 |
| 2024-05-02 | 0 | 2,800 | 0 | 2,600 | 0 | 200 |
| 2024-04-26 | 0 | 2,800 | 0 | 2,600 | 0 | 200 |
| 2024-04-19 | 0 | 3,000 | 0 | 2,600 | 0 | 400 |
| 2024-04-12 | 0 | 3,300 | 0 | 2,800 | 0 | 500 |
| 2024-04-05 | 0 | 3,600 | 0 | 3,300 | 0 | 300 |
| 2024-03-29 | 0 | 3,800 | 0 | 3,300 | 0 | 500 |
| 2024-03-22 | 0 | 3,300 | 0 | 2,900 | 0 | 400 |
| 2024-03-15 | 0 | 4,400 | 0 | 3,500 | 0 | 900 |
| 2024-03-08 | 0 | 4,000 | 0 | 3,200 | 0 | 800 |
| 2024-03-01 | 0 | 4,800 | 0 | 3,700 | 0 | 1,100 |
| 2024-02-22 | 0 | 4,700 | 0 | 3,400 | 0 | 1,300 |
| 2024-02-16 | 0 | 5,100 | 0 | 4,100 | 0 | 1,000 |
| 2024-02-09 | 0 | 5,800 | 0 | 4,500 | 0 | 1,300 |
| 2024-02-02 | 0 | 5,900 | 0 | 4,100 | 0 | 1,800 |
| 2024-01-26 | 0 | 5,200 | 0 | 3,700 | 0 | 1,500 |
| 2024-01-19 | 0 | 5,200 | 0 | 3,700 | 0 | 1,500 |
| 2024-01-12 | 0 | 5,500 | 0 | 3,700 | 0 | 1,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250217 | 15:30 | 秋川牧園 | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20250214 | 15:30 | 秋川牧園 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | 秋川牧園 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | 秋川牧園 | 2025年3月期 第2四半期（累計）業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20240814 | 15:30 | 秋川牧園 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 15:30 | 秋川牧園 | 剰余金の配当に関するお知らせ |
| 20240528 | 15:30 | 秋川牧園 | 代表取締役の異動（退任）に関するお知らせ |
| 20240528 | 15:30 | 秋川牧園 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240515 | 15:30 | 秋川牧園 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | 秋川牧園 | 2024年３月期 通期業績予想と実績との差異に関するお知らせ |
| 20240515 | 15:30 | 秋川牧園 | 中期経営計画の策定に関するお知らせ |
| 20240311 | 15:30 | 秋川牧園 | 秋川牧園（常州）農業有限公司の株式取得（子会社化）に関するお知らせ |
| 20240214 | 17:30 | 秋川牧園 | （訂正・数値データ訂正）「2024年３月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240214 | 15:30 | 秋川牧園 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1380 | 1 | 秋川牧園｜農ある暮らし / 自社生産の鶏肉・野菜などを宅配 | 2025-04-19 20:26:11 |
| 1380 | 2 | IR・投資家向け情報（1380） | 秋川牧園 | 2024-06-15 12:14:30 |
| 1380 | 3 | 第４回秋川牧園レシピコンテストを開催しました | 秋川牧園 | 2024-07-13 03:32:45 |
| 1380 | 3 | InstagramLive「秋川牧園“たべる”の学校 おくしまゆかりさんと作る 夏を乗り越えるメニュー」 | 秋川牧園 | 2024-07-12 14:33:20 |
| 1380 | 3 | 秋川牧園くらし研究所 | 秋川牧園 | 2024-06-17 09:08:59 |
| 1380 | 3 | ネット注文限定クーポンのご利用方法について | 秋川牧園 | 2024-06-17 09:08:57 |
| 1380 | 3 | 【秋川牧園のトラックで直接お届けする会員様へ】会員注文サイトパスワード発行 | 秋川牧園 | 2024-06-17 09:08:55 |
| 1380 | 3 | 【商品情報】秋川牧園大麦の旨みビール新発売 | 秋川牧園 | 2024-06-17 09:08:53 |
| 1380 | 3 | 秋川牧園「たべる」の学校山本了子さんと作る毎日のお弁当 | 秋川牧園 | 2024-06-17 09:08:52 |
| 1380 | 3 | パッケージリニューアルのお知らせ | 秋川牧園 | 2024-06-17 09:08:50 |