| 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 | 1,504 | 1,510 | 1,480 | 1,489 | 130,800 | -11 | 99% | 99% | 165% | ▼▼ | 99% | 103% | 99% | 96% | 102% |
| 20240925 | 1,487 | 1,491 | 1,469 | 1,479 | 120,400 | -10 | 99% | 99% | 92% | ▼▼▼ | 102% | 103% | 99% | 95% | 101% |
| 20240926 | 1,486 | 1,522 | 1,484 | 1,510 | 330,500 | 31 | 102% | 102% | 275% | ▲ | 100% | 101% | 97% | 97% | 103% |
| 20240927 | 1,484 | 1,517 | 1,471 | 1,488 | 123,600 | -22 | 99% | 100% | 37% | ▼ | 100% | 101% | 97% | 96% | 102% |
| 20240930 | 1,482 | 1,545 | 1,475 | 1,481 | 121,700 | -7 | 100% | 100% | 98% | ▼▼ | 102% | 101% | 94% | 95% | 101% |
| 20241001 | 1,500 | 1,531 | 1,495 | 1,531 | 46,000 | 50 | 103% | 102% | 38% | ▲ | 98% | 99% | 93% | 99% | 104% |
| 20241002 | 1,519 | 1,548 | 1,492 | 1,495 | 41,600 | -36 | 98% | 98% | 90% | ▼ | 98% | 97% | 93% | 96% | 102% |
| 20241003 | 1,525 | 1,530 | 1,481 | 1,499 | 28,200 | 4 | 100% | 98% | 68% | ▲ | 99% | 97% | 94% | 98% | 102% |
| 20241004 | 1,510 | 1,510 | 1,485 | 1,497 | 31,700 | -2 | 100% | 99% | 112% | ▼ | 100% | 97% | 93% | 97% | 102% |
| 20241007 | 1,517 | 1,517 | 1,490 | 1,511 | 34,300 | 14 | 101% | 100% | 108% | ▲ | 99% | 96% | 94% | 99% | 103% |
| 20241008 | 1,503 | 1,503 | 1,474 | 1,484 | 36,600 | -27 | 98% | 99% | 107% | ▼ | 99% | 97% | 96% | 97% | 101% |
| 20241009 | 1,475 | 1,493 | 1,456 | 1,458 | 44,300 | -26 | 98% | 99% | 121% | ▼▼ | 99% | 95% | 96% | 95% | 100% |
| 20241010 | 1,480 | 1,480 | 1,445 | 1,465 | 44,200 | 7 | 100% | 99% | 100% | ▲ | 98% | 96% | 97% | 96% | 100% |
| 20241011 | 1,458 | 1,458 | 1,426 | 1,426 | 41,800 | -39 | 97% | 98% | 95% | ▼ | 100% | 98% | 99% | 93% | 100% |
| 20241015 | 1,431 | 1,449 | 1,420 | 1,436 | 45,900 | 10 | 101% | 100% | 110% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241016 | 1,410 | 1,437 | 1,410 | 1,411 | 25,700 | -25 | 98% | 100% | 56% | ▼ | 100% | 98% | 100% | 92% | 100% |
| 20241017 | 1,410 | 1,412 | 1,392 | 1,403 | 43,200 | -8 | 99% | 100% | 168% | ▼▼ | 100% | 98% | 99% | 92% | 100% |
| 20241018 | 1,406 | 1,415 | 1,397 | 1,404 | 16,200 | 1 | 100% | 100% | 38% | ▲ | 100% | 98% | 99% | 92% | 100% |
| 20241021 | 1,406 | 1,412 | 1,390 | 1,401 | 21,200 | -3 | 100% | 100% | 131% | ▼ | 99% | 99% | 99% | 92% | 100% |
| 20241022 | 1,400 | 1,410 | 1,377 | 1,385 | 41,100 | -16 | 99% | 99% | 194% | ▼▼ | 99% | 102% | 100% | 90% | 100% |
| 20241023 | 1,386 | 1,394 | 1,370 | 1,373 | 15,500 | -12 | 99% | 99% | 38% | ▼▼▼ | 101% | 104% | 100% | 90% | 100% |
| 20241024 | 1,362 | 1,380 | 1,360 | 1,378 | 49,500 | 5 | 100% | 101% | 319% | ▲ | 99% | 102% | 98% | 90% | 100% |
| 20241025 | 1,378 | 1,378 | 1,353 | 1,362 | 24,800 | -16 | 99% | 99% | 50% | ▼ | 102% | 103% | 99% | 89% | 100% |
| 20241028 | 1,361 | 1,398 | 1,361 | 1,392 | 32,400 | 30 | 102% | 102% | 131% | ▲ | 101% | 96% | 97% | 91% | 102% |
| 20241029 | 1,396 | 1,424 | 1,396 | 1,415 | 29,300 | 23 | 102% | 101% | 90% | ▲▲ | 98% | 95% | 94% | 92% | 104% |
| 20241030 | 1,428 | 1,429 | 1,401 | 1,402 | 80,100 | -13 | 99% | 98% | 273% | ▼ | 100% | 98% | 95% | 93% | 103% |
| 20241031 | 1,411 | 1,441 | 1,374 | 1,405 | 83,100 | 3 | 100% | 100% | 104% | ▲ | 98% | 101% | 97% | 93% | 103% |
| 20241101 | 1,378 | 1,378 | 1,341 | 1,345 | 64,000 | -60 | 96% | 98% | 77% | ▼ | 99% | 100% | 99% | 89% | 100% |
| 20241105 | 1,353 | 1,360 | 1,340 | 1,340 | 30,300 | -5 | 100% | 99% | 47% | ▼▼ | 101% | 100% | 99% | 89% | 100% |
| 20241106 | 1,347 | 1,370 | 1,343 | 1,361 | 39,100 | 21 | 102% | 101% | 129% | ▲ | 101% | 98% | 97% | 92% | 102% |
| 20241107 | 1,373 | 1,393 | 1,361 | 1,388 | 43,700 | 27 | 102% | 101% | 112% | ▲▲ | 97% | 97% | 96% | 95% | 104% |
| 20241108 | 1,395 | 1,396 | 1,359 | 1,359 | 28,500 | -29 | 98% | 97% | 65% | ▼ | 100% | 97% | 98% | 93% | 101% |
| 20241111 | 1,358 | 1,359 | 1,337 | 1,352 | 33,400 | -7 | 99% | 100% | 117% | ▼▼ | 99% | 98% | 99% | 94% | 101% |
| 20241112 | 1,353 | 1,365 | 1,341 | 1,341 | 31,700 | -11 | 99% | 99% | 95% | ▼▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20241113 | 1,345 | 1,356 | 1,340 | 1,349 | 30,100 | 8 | 101% | 100% | 95% | ▲ | 98% | 98% | 99% | 95% | 101% |
| 20241114 | 1,348 | 1,348 | 1,318 | 1,318 | 45,300 | -31 | 98% | 98% | 150% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20241115 | 1,318 | 1,336 | 1,318 | 1,320 | 21,800 | 2 | 100% | 100% | 48% | ▲ | 100% | 101% | 102% | 93% | 100% |
| 20241118 | 1,320 | 1,323 | 1,308 | 1,317 | 34,200 | -3 | 100% | 100% | 157% | ▼ | 99% | 101% | 101% | 93% | 100% |
| 20241119 | 1,323 | 1,326 | 1,313 | 1,315 | 9,900 | -2 | 100% | 99% | 29% | ▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20241120 | 1,328 | 1,338 | 1,311 | 1,323 | 59,900 | 8 | 101% | 100% | 605% | ▲ | 101% | 100% | 102% | 93% | 101% |
| 20241121 | 1,316 | 1,339 | 1,316 | 1,325 | 17,400 | 2 | 100% | 101% | 29% | ▲▲ | 101% | 101% | 101% | 94% | 101% |
| 20241122 | 1,323 | 1,339 | 1,323 | 1,337 | 12,400 | 12 | 101% | 101% | 71% | ▲▲▲ | 99% | 99% | 100% | 94% | 102% |
| 20241125 | 1,346 | 1,348 | 1,334 | 1,334 | 23,200 | -3 | 100% | 99% | 187% | ▼ | 99% | 99% | 100% | 94% | 101% |
| 20241126 | 1,334 | 1,335 | 1,309 | 1,317 | 38,600 | -17 | 99% | 99% | 166% | ▼▼ | 98% | 102% | 102% | 93% | 100% |
| 20241127 | 1,316 | 1,319 | 1,287 | 1,295 | 51,400 | -22 | 98% | 98% | 133% | ▼▼▼ | 103% | 103% | 103% | 92% | 100% |
| 20241128 | 1,297 | 1,344 | 1,297 | 1,335 | 63,400 | 40 | 103% | 103% | 123% | ▲ | 99% | 98% | 99% | 95% | 103% |
| 20241129 | 1,331 | 1,331 | 1,316 | 1,318 | 32,500 | -17 | 99% | 99% | 51% | ▼ | 100% | 99% | 99% | 95% | 102% |
| 20241202 | 1,318 | 1,321 | 1,311 | 1,312 | 25,800 | -6 | 100% | 100% | 79% | ▼▼ | 102% | 100% | 100% | 95% | 101% |
| 20241203 | 1,312 | 1,343 | 1,312 | 1,336 | 43,600 | 24 | 102% | 102% | 169% | ▲ | 97% | 99% | 97% | 96% | 103% |
| 20241204 | 1,330 | 1,331 | 1,295 | 1,295 | 67,600 | -41 | 97% | 97% | 155% | ▼ | 100% | 100% | 98% | 93% | 100% |
| 20241205 | 1,308 | 1,312 | 1,296 | 1,307 | 30,500 | 12 | 101% | 100% | 45% | ▲ | 100% | 103% | 98% | 96% | 101% |
| 20241206 | 1,307 | 1,314 | 1,305 | 1,309 | 22,000 | 2 | 100% | 100% | 72% | ▲▲ | 100% | 102% | 0% | 97% | 101% |
| 20241209 | 1,311 | 1,327 | 1,311 | 1,316 | 30,200 | 7 | 101% | 100% | 137% | ▲▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20241210 | 1,316 | 1,320 | 1,305 | 1,306 | 42,200 | -10 | 99% | 99% | 140% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 1,307 | 1,325 | 1,307 | 1,310 | 50,700 | 4 | 100% | 100% | 120% | ▲ | 101% | 99% | 0% | 98% | 101% |
| 20241212 | 1,325 | 1,348 | 1,325 | 1,340 | 78,800 | 30 | 102% | 101% | 155% | ▲▲ | 99% | 97% | 0% | 100% | 103% |
| 20241213 | 1,334 | 1,338 | 1,313 | 1,319 | 60,900 | -21 | 98% | 99% | 77% | ▼ | 99% | 97% | 0% | 98% | 102% |
| 20241216 | 1,322 | 1,322 | 1,304 | 1,309 | 33,800 | -10 | 99% | 99% | 56% | ▼▼ | 100% | 98% | 0% | 98% | 101% |
| 20241217 | 1,309 | 1,325 | 1,307 | 1,308 | 32,400 | -1 | 100% | 100% | 96% | ▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 1,308 | 1,308 | 1,286 | 1,290 | 59,600 | -18 | 99% | 99% | 184% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 1,282 | 1,285 | 1,268 | 1,285 | 77,400 | -5 | 100% | 100% | 130% | ▼▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 1,289 | 1,291 | 1,276 | 1,279 | 46,400 | -6 | 100% | 99% | 60% | ▼▼▼▼▼▼ | % | % | % | 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 | 1,600 | 187,000 | 200 | 123,300 | 1,400 | 63,700 |
| 2024-12-06 | 1,600 | 183,200 | 200 | 121,300 | 1,400 | 61,900 |
| 2024-11-29 | 2,000 | 191,000 | 200 | 120,100 | 1,800 | 70,900 |
| 2024-11-22 | 4,400 | 169,200 | 200 | 115,100 | 4,200 | 54,100 |
| 2024-11-15 | 1,500 | 172,400 | 300 | 115,300 | 1,200 | 57,100 |
| 2024-11-08 | 5,100 | 171,700 | 500 | 115,400 | 4,600 | 56,300 |
| 2024-11-01 | 17,200 | 199,500 | 400 | 114,300 | 16,800 | 85,200 |
| 2024-10-25 | 14,500 | 184,500 | 500 | 114,600 | 14,000 | 69,900 |
| 2024-10-18 | 12,100 | 160,100 | 400 | 109,100 | 11,700 | 51,000 |
| 2024-10-11 | 13,700 | 158,000 | 400 | 107,500 | 13,300 | 50,500 |
| 2024-10-04 | 21,100 | 152,900 | 400 | 104,100 | 20,700 | 48,800 |
| 2024-09-27 | 24,400 | 151,400 | 7,600 | 105,700 | 16,800 | 45,700 |
| 2024-09-20 | 173,400 | 160,500 | 157,800 | 110,400 | 15,600 | 50,100 |
| 2024-09-13 | 72,100 | 163,500 | 57,500 | 112,200 | 14,600 | 51,300 |
| 2024-09-06 | 27,000 | 164,300 | 12,400 | 111,100 | 14,600 | 53,200 |
| 2024-08-30 | 6,500 | 177,600 | 2,200 | 120,100 | 4,300 | 57,500 |
| 2024-08-23 | 6,700 | 168,400 | 1,400 | 116,500 | 5,300 | 51,900 |
| 2024-08-16 | 4,500 | 165,800 | 400 | 118,600 | 4,100 | 47,200 |
| 2024-08-09 | 3,300 | 163,600 | 400 | 120,700 | 2,900 | 42,900 |
| 2024-08-02 | 24,400 | 176,900 | 700 | 125,900 | 23,700 | 51,000 |
| 2024-07-26 | 52,600 | 191,900 | 5,000 | 121,400 | 47,600 | 70,500 |
| 2024-07-19 | 60,100 | 190,400 | 5,000 | 120,300 | 55,100 | 70,100 |
| 2024-07-12 | 62,500 | 187,800 | 5,000 | 122,100 | 57,500 | 65,700 |
| 2024-07-05 | 67,000 | 182,600 | 5,000 | 122,000 | 62,000 | 60,600 |
| 2024-06-28 | 75,000 | 197,800 | 5,800 | 122,200 | 69,200 | 75,600 |
| 2024-06-21 | 71,400 | 209,900 | 5,400 | 131,800 | 66,000 | 78,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241121 | 16:00 | 中部飼料 | 人事異動に関するお知らせ |
| 20241031 | 14:00 | 中部飼料 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 14:00 | 中部飼料 | 2025年３月期上期 決算説明資料 |
| 20240731 | 14:00 | 中部飼料 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 中部飼料 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240717 | 16:30 | 中部飼料 | 取締役の辞任に関するお知らせ |
| 20240626 | 15:30 | 中部飼料 | 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 |
| 20240507 | 14:00 | 中部飼料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240507 | 14:00 | 中部飼料 | 2024年３月期 決算説明資料 |
| 20240507 | 14:00 | 中部飼料 | 中期経営計画のお知らせ |
| 20240507 | 14:00 | 中部飼料 | 剰余金の配当に関するお知らせ |
| 20240507 | 14:00 | 中部飼料 | 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 |
| 20240419 | 16:00 | 中部飼料 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240221 | 14:00 | 中部飼料 | 組織の一部変更及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2053 | 1 | 中部飼料株式会社 | 2024-12-22 02:23:34 |
| 2053 | 2 | 第78期中間株主通信を掲載しました。 | 2024-11-29 14:32:31 |
| 2053 | 2 | 業績ハイライト | 中部飼料株式会社 | 2024-06-26 21:53:46 |
| 2053 | 2 | トップメッセージ | 中部飼料株式会社 | 2024-06-26 21:53:44 |
| 2053 | 2 | 株主・投資家情報 | 中部飼料株式会社 | 2024-06-26 16:34:17 |
| 2053 | 2 | 個人投資家の皆様へ | 中部飼料株式会社 | 2024-06-26 16:34:15 |
| 2053 | 2 | IR資料室 | 中部飼料株式会社 | 2024-06-26 16:34:14 |
| 2053 | 2 | 株主・投資家情報 | 中部飼料株式会社 | 2024-06-26 16:34:12 |
| 2053 | 2 | 第77期定時株主総会招集ご通知 | 2024-06-26 16:10:40 |
| 2053 | 2 | 第77期定時株主総会決議ご通知 | 2024-06-26 16:10:35 |