| 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 | 693 | 699 | 685 | 690 | 51,700 | 0 | 100% | 100% | 302% | -- | 99% | 99% | 99% | 98% | 103% |
| 20240925 | 693 | 693 | 686 | 686 | 20,200 | -4 | 99% | 99% | 39% | ▼ | 99% | 99% | 99% | 98% | 103% |
| 20240926 | 695 | 695 | 686 | 691 | 23,100 | 5 | 101% | 99% | 114% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20240927 | 693 | 693 | 687 | 688 | 33,100 | -3 | 100% | 99% | 143% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20240930 | 678 | 687 | 677 | 680 | 41,700 | -8 | 99% | 100% | 126% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241001 | 686 | 690 | 685 | 688 | 16,600 | 8 | 101% | 100% | 40% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20241002 | 682 | 688 | 681 | 683 | 20,400 | -5 | 99% | 100% | 123% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241003 | 684 | 690 | 684 | 684 | 18,500 | 1 | 100% | 100% | 91% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241004 | 683 | 688 | 683 | 685 | 16,000 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241007 | 688 | 693 | 685 | 688 | 19,800 | 3 | 100% | 100% | 124% | ▲▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20241008 | 688 | 689 | 681 | 681 | 29,200 | -7 | 99% | 99% | 147% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20241009 | 681 | 685 | 676 | 681 | 43,800 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 101% | 99% | 102% |
| 20241010 | 678 | 692 | 673 | 677 | 80,100 | -4 | 99% | 100% | 183% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241011 | 680 | 682 | 673 | 678 | 29,100 | 1 | 100% | 100% | 36% | ▲ | 101% | 100% | 100% | 98% | 100% |
| 20241015 | 680 | 687 | 671 | 687 | 71,100 | 9 | 101% | 101% | 244% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241016 | 682 | 688 | 680 | 683 | 28,400 | -4 | 99% | 100% | 40% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20241017 | 684 | 687 | 682 | 682 | 11,100 | -1 | 100% | 100% | 39% | ▼▼ | 99% | 98% | 99% | 99% | 101% |
| 20241018 | 687 | 687 | 680 | 680 | 17,500 | -2 | 100% | 99% | 158% | ▼▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241021 | 679 | 681 | 675 | 680 | 39,800 | 0 | 100% | 100% | 227% | -- | 100% | 98% | 100% | 98% | 100% |
| 20241022 | 680 | 680 | 674 | 677 | 29,600 | -3 | 100% | 100% | 74% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241023 | 672 | 675 | 670 | 670 | 47,200 | -7 | 99% | 100% | 159% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241024 | 670 | 673 | 663 | 670 | 70,500 | 0 | 100% | 100% | 149% | -- | 98% | 100% | 101% | 97% | 100% |
| 20241025 | 674 | 674 | 661 | 661 | 57,100 | -9 | 99% | 98% | 81% | ▼ | 101% | 102% | 104% | 96% | 100% |
| 20241028 | 660 | 668 | 659 | 668 | 42,500 | 7 | 101% | 101% | 74% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20241029 | 667 | 671 | 665 | 670 | 22,000 | 2 | 100% | 100% | 52% | ▲▲ | 99% | 101% | 102% | 97% | 101% |
| 20241030 | 669 | 669 | 661 | 661 | 167,600 | -9 | 99% | 99% | 762% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20241031 | 671 | 677 | 662 | 671 | 41,700 | 10 | 102% | 100% | 25% | ▲ | 100% | 102% | 102% | 98% | 102% |
| 20241101 | 671 | 678 | 668 | 674 | 32,200 | 3 | 100% | 100% | 77% | ▲▲ | 99% | 99% | 101% | 98% | 102% |
| 20241105 | 682 | 682 | 672 | 678 | 27,000 | 4 | 101% | 99% | 84% | ▲▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20241106 | 678 | 679 | 674 | 676 | 28,100 | -2 | 100% | 100% | 104% | ▼ | 101% | 100% | 103% | 98% | 102% |
| 20241107 | 678 | 684 | 677 | 683 | 35,300 | 7 | 101% | 101% | 126% | ▲ | 99% | 99% | 103% | 99% | 103% |
| 20241108 | 684 | 687 | 675 | 675 | 37,700 | -8 | 99% | 99% | 107% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20241111 | 675 | 680 | 674 | 677 | 20,700 | 2 | 100% | 100% | 55% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20241112 | 678 | 680 | 673 | 675 | 26,900 | -2 | 100% | 100% | 130% | ▼ | 100% | 100% | 104% | 98% | 102% |
| 20241113 | 678 | 678 | 674 | 677 | 16,800 | 2 | 100% | 100% | 62% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20241114 | 679 | 680 | 676 | 676 | 18,000 | -1 | 100% | 100% | 107% | ▼ | 100% | 100% | 104% | 99% | 102% |
| 20241115 | 680 | 681 | 675 | 681 | 24,800 | 5 | 101% | 100% | 138% | ▲ | 100% | 101% | 104% | 100% | 103% |
| 20241118 | 677 | 680 | 675 | 679 | 31,000 | -2 | 100% | 100% | 125% | ▼ | 99% | 100% | 125% | 99% | 103% |
| 20241119 | 682 | 682 | 675 | 675 | 24,900 | -4 | 99% | 99% | 80% | ▼▼ | 100% | 101% | 126% | 99% | 102% |
| 20241120 | 675 | 680 | 675 | 677 | 14,700 | 2 | 100% | 100% | 59% | ▲ | 100% | 100% | 125% | 99% | 102% |
| 20241121 | 682 | 682 | 675 | 679 | 18,600 | 2 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 125% | 99% | 103% |
| 20241122 | 683 | 686 | 682 | 683 | 28,700 | 4 | 101% | 100% | 154% | ▲▲▲ | 100% | 100% | 125% | 100% | 103% |
| 20241125 | 683 | 687 | 683 | 684 | 18,100 | 1 | 100% | 100% | 63% | ▲▲▲▲ | 99% | 100% | 124% | 100% | 103% |
| 20241126 | 686 | 686 | 681 | 681 | 18,200 | -3 | 100% | 99% | 101% | ▼ | 100% | 102% | 125% | 100% | 103% |
| 20241127 | 680 | 683 | 675 | 680 | 37,400 | -1 | 100% | 100% | 205% | ▼▼ | 100% | 102% | 125% | 99% | 103% |
| 20241128 | 681 | 685 | 678 | 680 | 45,200 | 0 | 100% | 100% | 121% | -- | 100% | 103% | 124% | 99% | 101% |
| 20241129 | 688 | 688 | 681 | 685 | 20,200 | 5 | 101% | 100% | 45% | ▲ | 100% | 102% | 124% | 100% | 102% |
| 20241202 | 690 | 690 | 685 | 687 | 31,500 | 2 | 100% | 100% | 156% | ▲▲ | 99% | 101% | 115% | 100% | 102% |
| 20241203 | 698 | 698 | 690 | 694 | 33,700 | 7 | 101% | 99% | 107% | ▲▲▲ | 100% | 100% | 115% | 100% | 103% |
| 20241204 | 697 | 698 | 693 | 698 | 43,400 | 4 | 101% | 100% | 129% | ▲▲▲▲ | 101% | 100% | 115% | 100% | 103% |
| 20241205 | 700 | 706 | 697 | 706 | 69,700 | 8 | 101% | 101% | 161% | ▲▲▲▲▲ | 99% | 99% | 113% | 100% | 105% |
| 20241206 | 708 | 708 | 700 | 702 | 60,200 | -4 | 99% | 99% | 86% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20241209 | 704 | 709 | 699 | 700 | 112,500 | -2 | 100% | 99% | 187% | ▼▼ | 100% | 122% | 0% | 99% | 104% |
| 20241210 | 700 | 704 | 699 | 699 | 43,900 | -1 | 100% | 100% | 39% | ▼▼▼ | 100% | 122% | 0% | 99% | 104% |
| 20241211 | 700 | 704 | 700 | 702 | 29,000 | 3 | 100% | 100% | 66% | ▲ | 100% | 114% | 0% | 99% | 104% |
| 20241212 | 704 | 706 | 702 | 703 | 22,900 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 114% | 0% | 100% | 104% |
| 20241213 | 701 | 704 | 701 | 703 | 29,300 | 0 | 100% | 100% | 128% | -- | 122% | 115% | 0% | 100% | 104% |
| 20241216 | 700 | 853 | 699 | 853 | 172,900 | 150 | 121% | 122% | 590% | ▲ | 97% | 96% | 0% | 100% | 126% |
| 20241217 | 831 | 835 | 802 | 804 | 671,900 | -49 | 94% | 97% | 389% | ▼ | 100% | 0% | 0% | 94% | 119% |
| 20241218 | 804 | 813 | 798 | 800 | 233,000 | -4 | 100% | 100% | 35% | ▼▼ | 102% | 0% | 0% | 94% | 118% |
| 20241219 | 789 | 804 | 787 | 802 | 187,100 | 2 | 100% | 102% | 80% | ▲ | 100% | 0% | 0% | 94% | 118% |
| 20241220 | 802 | 803 | 797 | 800 | 81,800 | -2 | 100% | 100% | 44% | ▼ | % | % | % | 94% | 118% |
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 | 68,300 | 84,800 | 68,300 | 40,400 | 0 | 44,400 |
| 2024-12-06 | 18,400 | 94,300 | 18,400 | 40,900 | 0 | 53,400 |
| 2024-11-29 | 5,500 | 102,600 | 5,500 | 44,500 | 0 | 58,100 |
| 2024-11-22 | 0 | 115,200 | 0 | 45,600 | 0 | 69,600 |
| 2024-11-15 | 0 | 116,300 | 0 | 45,700 | 0 | 70,600 |
| 2024-11-08 | 0 | 122,400 | 0 | 45,900 | 0 | 76,500 |
| 2024-11-01 | 0 | 122,100 | 0 | 47,600 | 0 | 74,500 |
| 2024-10-25 | 0 | 114,800 | 0 | 47,700 | 0 | 67,100 |
| 2024-10-18 | 0 | 111,300 | 0 | 45,600 | 0 | 65,700 |
| 2024-10-11 | 0 | 110,500 | 0 | 46,300 | 0 | 64,200 |
| 2024-10-04 | 0 | 105,300 | 0 | 44,900 | 0 | 60,400 |
| 2024-09-27 | 0 | 112,700 | 0 | 45,700 | 0 | 67,000 |
| 2024-09-20 | 0 | 115,100 | 0 | 47,500 | 0 | 67,600 |
| 2024-09-13 | 0 | 109,300 | 0 | 49,400 | 0 | 59,900 |
| 2024-09-06 | 0 | 102,600 | 0 | 50,300 | 0 | 52,300 |
| 2024-08-30 | 0 | 95,600 | 0 | 46,400 | 0 | 49,200 |
| 2024-08-23 | 0 | 81,900 | 0 | 41,000 | 0 | 40,900 |
| 2024-08-16 | 0 | 84,600 | 0 | 41,000 | 0 | 43,600 |
| 2024-08-09 | 0 | 85,600 | 0 | 42,200 | 0 | 43,400 |
| 2024-08-02 | 0 | 110,000 | 0 | 54,200 | 0 | 55,800 |
| 2024-07-26 | 0 | 129,600 | 0 | 64,700 | 0 | 64,900 |
| 2024-07-19 | 0 | 129,800 | 0 | 64,600 | 0 | 65,200 |
| 2024-07-12 | 0 | 127,900 | 0 | 64,100 | 0 | 63,800 |
| 2024-07-05 | 0 | 126,700 | 0 | 62,500 | 0 | 64,200 |
| 2024-06-28 | 0 | 141,900 | 0 | 68,800 | 0 | 73,100 |
| 2024-06-21 | 0 | 154,700 | 0 | 75,400 | 0 | 79,300 |
| 2024-06-14 | 0 | 160,400 | 0 | 81,000 | 0 | 79,400 |
| 2024-06-07 | 0 | 159,500 | 0 | 79,900 | 0 | 79,600 |
| 2024-05-31 | 0 | 174,500 | 0 | 88,000 | 0 | 86,500 |
| 2024-05-24 | 0 | 164,000 | 0 | 86,300 | 0 | 77,700 |
| 2024-05-17 | 0 | 173,400 | 0 | 90,000 | 0 | 83,400 |
| 2024-05-10 | 0 | 172,800 | 0 | 91,500 | 0 | 81,300 |
| 2024-05-02 | 0 | 161,000 | 0 | 83,700 | 0 | 77,300 |
| 2024-04-26 | 0 | 166,100 | 0 | 92,400 | 0 | 73,700 |
| 2024-04-19 | 0 | 172,300 | 0 | 96,500 | 0 | 75,800 |
| 2024-04-12 | 0 | 169,500 | 0 | 89,400 | 0 | 80,100 |
| 2024-04-05 | 0 | 164,300 | 0 | 81,200 | 0 | 83,100 |
| 2024-03-29 | 0 | 180,600 | 0 | 86,400 | 0 | 94,200 |
| 2024-03-22 | 0 | 190,600 | 0 | 89,800 | 0 | 100,800 |
| 2024-03-15 | 0 | 187,300 | 0 | 97,000 | 0 | 90,300 |
| 2024-03-08 | 0 | 196,700 | 0 | 101,500 | 0 | 95,200 |
| 2024-03-01 | 0 | 253,700 | 0 | 122,700 | 0 | 131,000 |
| 2024-02-22 | 0 | 256,900 | 0 | 126,700 | 0 | 130,200 |
| 2024-02-16 | 0 | 233,400 | 0 | 94,400 | 0 | 139,000 |
| 2024-02-09 | 0 | 243,500 | 0 | 101,000 | 0 | 142,500 |
| 2024-02-02 | 0 | 265,800 | 0 | 113,000 | 0 | 152,800 |
| 2024-01-26 | 0 | 209,800 | 0 | 97,500 | 0 | 112,300 |
| 2024-01-19 | 0 | 131,400 | 0 | 72,800 | 0 | 58,600 |
| 2024-01-12 | 0 | 98,100 | 0 | 52,100 | 0 | 46,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 114,458 | 0.43% | ▼ | -31,000 | 707 | 718 | 695 | 710 | 156,700 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 145,458 | 0.55% | ▼ | -33,000 | 694 | 704 | 692 | 697 | 130,100 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 178,458 | 0.68% | ▼ | -26,400 | 693 | 705 | 693 | 695 | 164,600 |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 129,958 | 0.49% | ▼ | -21,200 | 701 | 702 | 689 | 695 | 99,500 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 204,858 | 0.78% | ▼ | -22,300 | 701 | 702 | 689 | 695 | 99,500 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 227,158 | 0.87% | ▼ | -26,600 | 695 | 701 | 690 | 698 | 82,800 |
| 2024-07-23 | モルガン・スタンレーMUFG証券株式会社 | 151,158 | 0.58% | ▼ | -17,300 | 695 | 701 | 690 | 698 | 82,800 |
| 2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 168,458 | 0.64% | ▼ | -22,100 | 698 | 698 | 691 | 695 | 58,900 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 253,758 | 0.97% | ▼ | -29,400 | 699 | 700 | 692 | 698 | 50,400 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 283,158 | 1.08% | ▼ | -26,500 | 696 | 697 | 686 | 686 | 51,900 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 309,658 | 1.18% | ▼ | -22,100 | 707 | 710 | 703 | 704 | 30,800 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 309,658 | 1.18% | ▼ | -22,100 | 707 | 710 | 703 | 704 | 30,800 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 331,758 | 1.27% | ▼ | -21,600 | 703 | 704 | 700 | 701 | 28,800 |
| 2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 353,358 | 1.35% | ▲ | 66,200 | 689 | 698 | 689 | 698 | 89,800 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 190,558 | 0.73% | ▲ | 83,833 | 685 | 697 | 685 | 693 | 109,000 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 287,158 | 1.10% | ▲ | 71,400 | 685 | 692 | 683 | 692 | 116,200 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 215,758 | 0.82% | ▲ | 71,500 | 682 | 684 | 678 | 683 | 92,300 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 144,258 | 0.55% | ▲ | 682 | 684 | 675 | 683 | 104,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:00 | 鳥越粉 | 組織変更及び役員の異動に関するお知らせ |
| 20241216 | 15:00 | 鳥越粉 | 株主優待制度の変更(拡充)に関するお知らせ |
| 20241216 | 15:00 | 鳥越粉 | 株主還元の方針変更に関するお知らせ |
| 20241108 | 15:00 | 鳥越粉 | 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | 鳥越粉 | 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240507 | 15:00 | 鳥越粉 | 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 鳥越粉 | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 鳥越粉 | 当社株式の大量取得行為に関する対応方針の更新について |
| 20240213 | 15:00 | 鳥越粉 | 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 |
| 20240213 | 15:00 | 鳥越粉 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240129 | 15:00 | 鳥越粉 | 2023年12月期 配当予想の修正(増配)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 |
|---|---|---|---|
| 2009 | 1 | 鳥越製粉 | 2024-12-22 04:26:22 |
| 2009 | 2 | 2024-12-16 17:29:12 | |
| 2009 | 2 | 2024-12-16 17:29:10 | |
| 2009 | 2 | ラグビーチーム「LeRIRO（ルリーロ）福岡」協賛のお知らせ(288KB) | 2024-06-16 06:58:23 |
| 2009 | 2 | 中期経営計画 | 鳥越製粉 | 2024-06-14 17:19:35 |
| 2009 | 2 | 株式事務のご案内 | 鳥越製粉 | 2024-06-14 17:19:33 |
| 2009 | 2 | 株主優待 | 鳥越製粉 | 2024-06-14 17:19:30 |
| 2009 | 2 | 株主総会 | 鳥越製粉 | 2024-06-14 17:19:28 |
| 2009 | 2 | 法定公告 | 鳥越製粉 | 2024-06-14 17:19:26 |
| 2009 | 2 | 財務情報 | 鳥越製粉 | 2024-06-14 17:19:25 |