| 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 | 1,279 | 1,289 | 1,272 | 1,289 | 36,900 | 17 | 101% | 101% | 63% | ▲▲ | 100% | 102% | 99% | 96% | 102% |
| 20250121 | 1,290 | 1,292 | 1,278 | 1,288 | 48,600 | -1 | 100% | 100% | 132% | ▼ | 101% | 102% | 99% | 96% | 102% |
| 20250122 | 1,293 | 1,311 | 1,291 | 1,304 | 53,600 | 16 | 101% | 101% | 110% | ▲ | 99% | 103% | 98% | 97% | 103% |
| 20250123 | 1,300 | 1,300 | 1,278 | 1,285 | 47,800 | -19 | 99% | 99% | 89% | ▼ | 100% | 104% | 99% | 95% | 102% |
| 20250124 | 1,293 | 1,300 | 1,289 | 1,290 | 31,800 | 5 | 100% | 100% | 67% | ▲ | 101% | 103% | 98% | 96% | 102% |
| 20250127 | 1,302 | 1,323 | 1,301 | 1,319 | 38,500 | 29 | 102% | 101% | 121% | ▲▲ | 100% | 99% | 97% | 98% | 105% |
| 20250128 | 1,324 | 1,329 | 1,319 | 1,321 | 36,800 | 2 | 100% | 100% | 96% | ▲▲▲ | 100% | 94% | 97% | 98% | 105% |
| 20250129 | 1,329 | 1,342 | 1,324 | 1,333 | 36,500 | 12 | 101% | 100% | 99% | ▲▲▲▲ | 101% | 94% | 97% | 99% | 106% |
| 20250130 | 1,333 | 1,345 | 1,330 | 1,345 | 22,400 | 12 | 101% | 101% | 61% | ▲▲▲▲▲ | 97% | 94% | 97% | 100% | 107% |
| 20250131 | 1,350 | 1,365 | 1,288 | 1,307 | 129,900 | -38 | 97% | 97% | 580% | ▼ | 98% | 99% | 102% | 97% | 104% |
| 20250203 | 1,287 | 1,287 | 1,255 | 1,255 | 120,500 | -52 | 96% | 98% | 93% | ▼▼ | 99% | 101% | 108% | 93% | 100% |
| 20250204 | 1,260 | 1,271 | 1,242 | 1,242 | 75,400 | -13 | 99% | 99% | 63% | ▼▼▼ | 100% | 102% | 109% | 92% | 100% |
| 20250205 | 1,243 | 1,253 | 1,237 | 1,249 | 46,900 | 7 | 101% | 100% | 62% | ▲ | 101% | 102% | 108% | 93% | 101% |
| 20250206 | 1,256 | 1,270 | 1,256 | 1,266 | 29,400 | 17 | 101% | 101% | 63% | ▲▲ | 101% | 101% | 108% | 94% | 102% |
| 20250207 | 1,266 | 1,278 | 1,259 | 1,276 | 29,900 | 10 | 101% | 101% | 102% | ▲▲▲ | 99% | 100% | 107% | 95% | 103% |
| 20250210 | 1,276 | 1,276 | 1,262 | 1,265 | 23,900 | -11 | 99% | 99% | 80% | ▼ | 99% | 100% | 109% | 94% | 102% |
| 20250212 | 1,270 | 1,271 | 1,257 | 1,262 | 20,900 | -3 | 100% | 99% | 87% | ▼▼ | 101% | 101% | 110% | 94% | 102% |
| 20250213 | 1,266 | 1,276 | 1,265 | 1,276 | 27,700 | 14 | 101% | 101% | 133% | ▲ | 99% | 99% | 109% | 95% | 103% |
| 20250214 | 1,284 | 1,284 | 1,267 | 1,267 | 26,700 | -9 | 99% | 99% | 96% | ▼ | 100% | 100% | 110% | 94% | 102% |
| 20250217 | 1,271 | 1,280 | 1,271 | 1,271 | 21,600 | 4 | 100% | 100% | 81% | ▲ | 100% | 99% | 110% | 94% | 102% |
| 20250218 | 1,275 | 1,275 | 1,262 | 1,273 | 21,400 | 2 | 100% | 100% | 99% | ▲▲ | 100% | 101% | 111% | 95% | 102% |
| 20250219 | 1,273 | 1,284 | 1,267 | 1,273 | 30,400 | 0 | 100% | 100% | 142% | -- | 100% | 101% | 111% | 95% | 102% |
| 20250220 | 1,270 | 1,277 | 1,264 | 1,268 | 35,000 | -5 | 100% | 100% | 115% | ▼ | 99% | 103% | 111% | 94% | 102% |
| 20250225 | 1,268 | 1,269 | 1,253 | 1,260 | 36,000 | -8 | 99% | 99% | 103% | ▼▼ | 100% | 104% | 112% | 94% | 101% |
| 20250226 | 1,260 | 1,264 | 1,251 | 1,264 | 38,600 | 4 | 100% | 100% | 107% | ▲ | 102% | 105% | 111% | 94% | 102% |
| 20250227 | 1,264 | 1,286 | 1,264 | 1,286 | 30,400 | 22 | 102% | 102% | 79% | ▲▲ | 100% | 106% | 109% | 96% | 104% |
| 20250228 | 1,288 | 1,300 | 1,279 | 1,288 | 52,400 | 2 | 100% | 100% | 172% | ▲▲▲ | 101% | 104% | 108% | 96% | 104% |
| 20250303 | 1,304 | 1,312 | 1,296 | 1,312 | 52,000 | 24 | 102% | 101% | 99% | ▲▲▲▲ | 100% | 104% | 107% | 98% | 106% |
| 20250304 | 1,312 | 1,325 | 1,308 | 1,312 | 40,500 | 0 | 100% | 100% | 78% | -- | 101% | 104% | 107% | 100% | 106% |
| 20250305 | 1,319 | 1,334 | 1,317 | 1,329 | 43,300 | 17 | 101% | 101% | 107% | ▲ | 101% | 103% | 104% | 100% | 107% |
| 20250306 | 1,348 | 1,362 | 1,344 | 1,361 | 67,400 | 32 | 102% | 101% | 156% | ▲▲ | 102% | 103% | 105% | 100% | 110% |
| 20250307 | 1,340 | 1,365 | 1,333 | 1,361 | 47,200 | 0 | 100% | 102% | 70% | -- | 100% | 101% | 103% | 100% | 109% |
| 20250310 | 1,371 | 1,381 | 1,361 | 1,370 | 48,300 | 9 | 101% | 100% | 102% | ▲ | 99% | 103% | 103% | 100% | 109% |
| 20250311 | 1,364 | 1,367 | 1,335 | 1,357 | 49,300 | -13 | 99% | 99% | 102% | ▼ | 102% | 104% | 104% | 99% | 108% |
| 20250312 | 1,352 | 1,383 | 1,352 | 1,383 | 50,500 | 26 | 102% | 102% | 102% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250313 | 1,383 | 1,392 | 1,375 | 1,383 | 42,900 | 0 | 100% | 100% | 85% | -- | 100% | 102% | 101% | 100% | 110% |
| 20250314 | 1,384 | 1,392 | 1,378 | 1,389 | 53,600 | 6 | 100% | 100% | 125% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250317 | 1,398 | 1,402 | 1,391 | 1,400 | 49,800 | 11 | 101% | 100% | 93% | ▲▲ | 99% | 99% | 99% | 100% | 111% |
| 20250318 | 1,405 | 1,417 | 1,390 | 1,390 | 47,900 | -10 | 99% | 99% | 96% | ▼ | 100% | 100% | 101% | 99% | 110% |
| 20250319 | 1,392 | 1,404 | 1,392 | 1,395 | 28,700 | 5 | 100% | 100% | 60% | ▲ | 101% | 101% | 102% | 100% | 111% |
| 20250321 | 1,399 | 1,418 | 1,397 | 1,407 | 52,700 | 12 | 101% | 101% | 184% | ▲▲ | 97% | 100% | 101% | 100% | 112% |
| 20250324 | 1,412 | 1,416 | 1,374 | 1,374 | 48,500 | -33 | 98% | 97% | 92% | ▼ | 100% | 99% | 103% | 98% | 109% |
| 20250325 | 1,386 | 1,395 | 1,367 | 1,389 | 61,500 | 15 | 101% | 100% | 127% | ▲ | 100% | 98% | 102% | 99% | 110% |
| 20250326 | 1,399 | 1,399 | 1,375 | 1,397 | 68,300 | 8 | 101% | 100% | 111% | ▲▲ | 101% | 98% | 103% | 99% | 111% |
| 20250327 | 1,388 | 1,406 | 1,388 | 1,406 | 131,700 | 9 | 101% | 101% | 193% | ▲▲▲ | 100% | 98% | 103% | 100% | 109% |
| 20250328 | 1,380 | 1,392 | 1,367 | 1,378 | 62,300 | -28 | 98% | 100% | 47% | ▼ | 99% | 97% | 104% | 98% | 107% |
| 20250331 | 1,364 | 1,370 | 1,334 | 1,346 | 54,800 | -32 | 98% | 99% | 88% | ▼▼ | 101% | 97% | 105% | 96% | 103% |
| 20250401 | 1,356 | 1,377 | 1,349 | 1,365 | 54,300 | 19 | 101% | 101% | 99% | ▲ | 98% | 95% | 103% | 97% | 104% |
| 20250402 | 1,379 | 1,379 | 1,349 | 1,350 | 33,600 | -15 | 99% | 98% | 62% | ▼ | 103% | 105% | 110% | 96% | 102% |
| 20250403 | 1,290 | 1,329 | 1,283 | 1,324 | 63,800 | -26 | 98% | 103% | 190% | ▼▼ | 99% | 104% | 0% | 94% | 100% |
| 20250404 | 1,297 | 1,312 | 1,254 | 1,281 | 87,600 | -43 | 97% | 99% | 137% | ▼▼▼ | 103% | 110% | 0% | 91% | 100% |
| 20250408 | 1,273 | 1,315 | 1,267 | 1,310 | 54,900 | 29 | 102% | 103% | 63% | ▲ | 101% | 109% | 0% | 93% | 102% |
| 20250409 | 1,280 | 1,309 | 1,275 | 1,293 | 69,200 | -17 | 99% | 101% | 126% | ▼ | 100% | 103% | 0% | 92% | 101% |
| 20250410 | 1,350 | 1,360 | 1,322 | 1,350 | 69,300 | 57 | 104% | 100% | 100% | ▲ | 102% | 106% | 0% | 96% | 105% |
| 20250411 | 1,322 | 1,355 | 1,310 | 1,353 | 62,800 | 3 | 100% | 102% | 91% | ▲▲ | 102% | 104% | 0% | 96% | 106% |
| 20250414 | 1,370 | 1,394 | 1,355 | 1,394 | 53,500 | 41 | 103% | 102% | 85% | ▲▲▲ | 99% | 102% | 0% | 99% | 109% |
| 20250415 | 1,398 | 1,405 | 1,380 | 1,388 | 47,600 | -6 | 100% | 99% | 89% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20250416 | 1,398 | 1,407 | 1,377 | 1,384 | 27,600 | -4 | 100% | 99% | 58% | ▼▼ | 100% | 0% | 0% | 98% | 108% |
| 20250417 | 1,396 | 1,399 | 1,384 | 1,399 | 23,500 | 15 | 101% | 100% | 85% | ▲ | 101% | 0% | 0% | 99% | 109% |
| 20250418 | 1,410 | 1,425 | 1,405 | 1,425 | 44,800 | 26 | 102% | 101% | 191% | ▲▲ | % | % | % | 100% | 111% |
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 | 1,400 | 141,300 | 300 | 114,800 | 1,100 | 26,500 |
| 2025-04-04 | 1,300 | 122,100 | 300 | 111,800 | 1,000 | 10,300 |
| 2025-03-28 | 3,800 | 127,200 | 2,100 | 109,400 | 1,700 | 17,800 |
| 2025-03-21 | 24,100 | 126,500 | 21,700 | 105,800 | 2,400 | 20,700 |
| 2025-03-14 | 9,200 | 128,100 | 7,300 | 107,600 | 1,900 | 20,500 |
| 2025-03-07 | 4,200 | 140,200 | 2,500 | 110,700 | 1,700 | 29,500 |
| 2025-02-28 | 1,200 | 171,200 | 700 | 127,400 | 500 | 43,800 |
| 2025-02-21 | 400 | 181,100 | 200 | 133,100 | 200 | 48,000 |
| 2025-02-14 | 500 | 167,000 | 200 | 133,300 | 300 | 33,700 |
| 2025-02-07 | 700 | 167,900 | 500 | 132,200 | 200 | 35,700 |
| 2025-01-31 | 500 | 169,500 | 200 | 127,600 | 300 | 41,900 |
| 2025-01-24 | 400 | 166,100 | 200 | 126,100 | 200 | 40,000 |
| 2025-01-17 | 200 | 157,400 | 200 | 121,100 | 0 | 36,300 |
| 2025-01-10 | 200 | 183,200 | 200 | 120,700 | 0 | 62,500 |
| 2024-12-27 | 1,300 | 182,200 | 200 | 122,200 | 1,100 | 60,000 |
| 2024-12-20 | 1,700 | 188,900 | 200 | 126,600 | 1,500 | 62,300 |
| 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 |
|---|---|---|---|
| 20250219 | 15:30 | 中部飼料 | 代表取締役の異動及び人事異動に関するお知らせ |
| 20250131 | 14:00 | 中部飼料 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 14:00 | 中部飼料 | 2025年３月期 第３四半期決算補足説明資料 |
| 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 | 2025-04-19 19:20:25 |
| 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 |