| 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 | 1,493 | 1,493 | 1,452 | 1,456 | 37,000 | -20 | 99% | 98% | 180% | ▼ | 101% | 100% | 98% | 96% | 106% |
| 20240925 | 1,456 | 1,476 | 1,450 | 1,464 | 26,400 | 8 | 101% | 101% | 71% | ▲ | 101% | 100% | 97% | 97% | 106% |
| 20240926 | 1,460 | 1,480 | 1,455 | 1,480 | 21,000 | 16 | 101% | 101% | 80% | ▲▲ | 101% | 100% | 98% | 98% | 107% |
| 20240927 | 1,444 | 1,472 | 1,444 | 1,455 | 20,400 | -25 | 98% | 101% | 97% | ▼ | 100% | 102% | 100% | 96% | 106% |
| 20240930 | 1,426 | 1,442 | 1,416 | 1,420 | 21,900 | -35 | 98% | 100% | 107% | ▼▼ | 101% | 102% | 99% | 94% | 103% |
| 20241001 | 1,440 | 1,467 | 1,439 | 1,453 | 11,800 | 33 | 102% | 101% | 54% | ▲ | 99% | 101% | 97% | 96% | 106% |
| 20241002 | 1,449 | 1,465 | 1,428 | 1,430 | 12,700 | -23 | 98% | 99% | 108% | ▼ | 99% | 99% | 96% | 95% | 104% |
| 20241003 | 1,450 | 1,455 | 1,434 | 1,442 | 8,600 | 12 | 101% | 99% | 68% | ▲ | 101% | 98% | 96% | 97% | 105% |
| 20241004 | 1,442 | 1,460 | 1,442 | 1,455 | 8,000 | 13 | 101% | 101% | 93% | ▲▲ | 100% | 97% | 95% | 98% | 106% |
| 20241007 | 1,462 | 1,477 | 1,462 | 1,465 | 11,600 | 10 | 101% | 100% | 145% | ▲▲▲ | 98% | 97% | 95% | 99% | 106% |
| 20241008 | 1,461 | 1,462 | 1,428 | 1,432 | 20,200 | -33 | 98% | 98% | 174% | ▼ | 99% | 99% | 97% | 97% | 104% |
| 20241009 | 1,432 | 1,432 | 1,408 | 1,413 | 16,600 | -19 | 99% | 99% | 82% | ▼▼ | 100% | 101% | 98% | 95% | 103% |
| 20241010 | 1,413 | 1,423 | 1,401 | 1,406 | 14,400 | -7 | 100% | 100% | 87% | ▼▼▼ | 100% | 99% | 99% | 95% | 102% |
| 20241011 | 1,412 | 1,414 | 1,404 | 1,411 | 5,800 | 5 | 100% | 100% | 40% | ▲ | 100% | 98% | 99% | 95% | 100% |
| 20241015 | 1,420 | 1,425 | 1,409 | 1,414 | 5,300 | 3 | 100% | 100% | 91% | ▲▲ | 101% | 98% | 99% | 96% | 101% |
| 20241016 | 1,413 | 1,424 | 1,410 | 1,421 | 8,300 | 7 | 100% | 101% | 157% | ▲▲▲ | 99% | 97% | 99% | 96% | 101% |
| 20241017 | 1,413 | 1,413 | 1,401 | 1,401 | 11,000 | -20 | 99% | 99% | 133% | ▼ | 99% | 97% | 100% | 95% | 100% |
| 20241018 | 1,402 | 1,402 | 1,389 | 1,389 | 19,100 | -12 | 99% | 99% | 174% | ▼▼ | 100% | 98% | 101% | 94% | 100% |
| 20241021 | 1,389 | 1,396 | 1,385 | 1,390 | 11,700 | 1 | 100% | 100% | 61% | ▲ | 99% | 97% | 101% | 94% | 100% |
| 20241022 | 1,392 | 1,392 | 1,362 | 1,373 | 21,600 | -17 | 99% | 99% | 185% | ▼ | 99% | 100% | 103% | 93% | 100% |
| 20241023 | 1,367 | 1,380 | 1,360 | 1,360 | 17,200 | -13 | 99% | 99% | 80% | ▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20241024 | 1,356 | 1,369 | 1,347 | 1,362 | 12,800 | 2 | 100% | 100% | 74% | ▲ | 99% | 101% | 104% | 92% | 100% |
| 20241025 | 1,354 | 1,356 | 1,328 | 1,334 | 20,000 | -28 | 98% | 99% | 156% | ▼ | 101% | 102% | 106% | 91% | 100% |
| 20241028 | 1,334 | 1,356 | 1,334 | 1,350 | 20,400 | 16 | 101% | 101% | 102% | ▲ | 100% | 102% | 104% | 92% | 101% |
| 20241029 | 1,362 | 1,374 | 1,353 | 1,363 | 15,100 | 13 | 101% | 100% | 74% | ▲▲ | 99% | 101% | 104% | 93% | 102% |
| 20241030 | 1,364 | 1,374 | 1,352 | 1,352 | 63,300 | -11 | 99% | 99% | 419% | ▼ | 101% | 103% | 105% | 92% | 101% |
| 20241031 | 1,350 | 1,369 | 1,340 | 1,367 | 16,200 | 15 | 101% | 101% | 26% | ▲ | 100% | 102% | 106% | 93% | 102% |
| 20241101 | 1,356 | 1,373 | 1,353 | 1,353 | 14,300 | -14 | 99% | 100% | 88% | ▼ | 101% | 102% | 105% | 92% | 101% |
| 20241105 | 1,372 | 1,384 | 1,362 | 1,383 | 16,200 | 30 | 102% | 101% | 113% | ▲ | 99% | 101% | 104% | 94% | 104% |
| 20241106 | 1,385 | 1,395 | 1,371 | 1,372 | 21,300 | -11 | 99% | 99% | 131% | ▼ | 101% | 102% | 105% | 96% | 103% |
| 20241107 | 1,376 | 1,394 | 1,376 | 1,385 | 22,400 | 13 | 101% | 101% | 105% | ▲ | 100% | 100% | 105% | 97% | 104% |
| 20241108 | 1,385 | 1,388 | 1,377 | 1,380 | 12,900 | -5 | 100% | 100% | 58% | ▼ | 101% | 101% | 105% | 97% | 103% |
| 20241111 | 1,378 | 1,394 | 1,370 | 1,393 | 28,200 | 13 | 101% | 101% | 219% | ▲ | 98% | 97% | 101% | 98% | 104% |
| 20241112 | 1,440 | 1,449 | 1,394 | 1,404 | 66,200 | 11 | 101% | 98% | 235% | ▲▲ | 99% | 100% | 104% | 99% | 105% |
| 20241113 | 1,409 | 1,410 | 1,384 | 1,390 | 19,500 | -14 | 99% | 99% | 29% | ▼ | 100% | 101% | 105% | 98% | 104% |
| 20241114 | 1,395 | 1,405 | 1,390 | 1,391 | 17,300 | 1 | 100% | 100% | 89% | ▲ | 100% | 101% | 105% | 99% | 104% |
| 20241115 | 1,393 | 1,396 | 1,385 | 1,396 | 9,100 | 5 | 100% | 100% | 53% | ▲▲ | 101% | 102% | 105% | 99% | 105% |
| 20241118 | 1,390 | 1,410 | 1,390 | 1,401 | 13,500 | 5 | 100% | 101% | 148% | ▲▲▲ | 100% | 100% | 104% | 100% | 105% |
| 20241119 | 1,406 | 1,411 | 1,395 | 1,404 | 8,600 | 3 | 100% | 100% | 64% | ▲▲▲▲ | 99% | 100% | 104% | 100% | 105% |
| 20241120 | 1,405 | 1,413 | 1,393 | 1,394 | 21,000 | -10 | 99% | 99% | 244% | ▼ | 101% | 100% | 105% | 99% | 104% |
| 20241121 | 1,395 | 1,405 | 1,395 | 1,404 | 10,200 | 10 | 101% | 101% | 49% | ▲ | 101% | 101% | 105% | 100% | 105% |
| 20241122 | 1,402 | 1,412 | 1,400 | 1,412 | 13,400 | 8 | 101% | 101% | 131% | ▲▲ | 100% | 102% | 104% | 100% | 106% |
| 20241125 | 1,405 | 1,413 | 1,401 | 1,402 | 22,500 | -10 | 99% | 100% | 168% | ▼ | 100% | 102% | 105% | 99% | 104% |
| 20241126 | 1,402 | 1,412 | 1,390 | 1,399 | 17,000 | -3 | 100% | 100% | 76% | ▼▼ | 99% | 103% | 105% | 99% | 103% |
| 20241127 | 1,399 | 1,399 | 1,370 | 1,392 | 18,800 | -7 | 99% | 99% | 111% | ▼▼▼ | 102% | 104% | 105% | 99% | 103% |
| 20241128 | 1,392 | 1,427 | 1,391 | 1,416 | 22,900 | 24 | 102% | 102% | 122% | ▲ | 101% | 102% | 103% | 100% | 105% |
| 20241129 | 1,420 | 1,436 | 1,420 | 1,431 | 10,000 | 15 | 101% | 101% | 44% | ▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20241202 | 1,433 | 1,447 | 1,431 | 1,436 | 12,500 | 5 | 100% | 100% | 125% | ▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20241203 | 1,436 | 1,448 | 1,436 | 1,445 | 20,200 | 9 | 101% | 101% | 162% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241204 | 1,444 | 1,448 | 1,432 | 1,448 | 12,100 | 3 | 100% | 100% | 60% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241205 | 1,448 | 1,449 | 1,439 | 1,445 | 8,500 | -3 | 100% | 100% | 70% | ▼ | 99% | 101% | 100% | 100% | 105% |
| 20241206 | 1,449 | 1,449 | 1,429 | 1,437 | 13,000 | -8 | 99% | 99% | 153% | ▼▼ | 101% | 102% | 0% | 99% | 103% |
| 20241209 | 1,437 | 1,458 | 1,434 | 1,453 | 24,000 | 16 | 101% | 101% | 185% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241210 | 1,459 | 1,465 | 1,456 | 1,463 | 11,100 | 10 | 101% | 100% | 46% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241211 | 1,461 | 1,462 | 1,451 | 1,459 | 10,600 | -4 | 100% | 100% | 95% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241212 | 1,461 | 1,463 | 1,453 | 1,460 | 8,500 | 1 | 100% | 100% | 80% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241213 | 1,466 | 1,466 | 1,453 | 1,466 | 10,500 | 6 | 100% | 100% | 124% | ▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241216 | 1,470 | 1,472 | 1,448 | 1,448 | 15,600 | -18 | 99% | 99% | 149% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241217 | 1,453 | 1,460 | 1,449 | 1,453 | 9,600 | 5 | 100% | 100% | 62% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 1,451 | 1,460 | 1,450 | 1,458 | 11,400 | 5 | 100% | 100% | 119% | ▲▲ | 101% | 0% | 0% | 99% | 105% |
| 20241219 | 1,446 | 1,466 | 1,445 | 1,456 | 9,400 | -2 | 100% | 101% | 82% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241220 | 1,456 | 1,462 | 1,445 | 1,445 | 12,000 | -11 | 99% | 99% | 128% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 64,100 | 0 | 34,800 | 0 | 29,300 |
| 2024-12-06 | 0 | 76,000 | 0 | 35,400 | 0 | 40,600 |
| 2024-11-29 | 0 | 67,000 | 0 | 34,600 | 0 | 32,400 |
| 2024-11-22 | 0 | 74,100 | 0 | 36,800 | 0 | 37,300 |
| 2024-11-15 | 0 | 80,800 | 0 | 37,900 | 0 | 42,900 |
| 2024-11-08 | 0 | 80,100 | 0 | 39,600 | 0 | 40,500 |
| 2024-11-01 | 0 | 76,800 | 0 | 38,400 | 0 | 38,400 |
| 2024-10-25 | 0 | 68,600 | 0 | 29,100 | 0 | 39,500 |
| 2024-10-18 | 0 | 68,300 | 0 | 30,000 | 0 | 38,300 |
| 2024-10-11 | 0 | 64,400 | 0 | 28,500 | 0 | 35,900 |
| 2024-10-04 | 300 | 62,900 | 300 | 27,300 | 0 | 35,600 |
| 2024-09-27 | 0 | 64,700 | 0 | 28,700 | 0 | 36,000 |
| 2024-09-20 | 0 | 72,200 | 0 | 32,300 | 0 | 39,900 |
| 2024-09-13 | 0 | 74,200 | 0 | 30,700 | 0 | 43,500 |
| 2024-09-06 | 0 | 80,300 | 0 | 32,400 | 0 | 47,900 |
| 2024-08-30 | 0 | 73,900 | 0 | 31,400 | 0 | 42,500 |
| 2024-08-23 | 0 | 75,800 | 0 | 30,500 | 0 | 45,300 |
| 2024-08-16 | 0 | 80,500 | 0 | 36,100 | 0 | 44,400 |
| 2024-08-09 | 0 | 81,400 | 0 | 35,200 | 0 | 46,200 |
| 2024-08-02 | 0 | 85,700 | 0 | 33,900 | 0 | 51,800 |
| 2024-07-26 | 0 | 85,200 | 0 | 36,000 | 0 | 49,200 |
| 2024-07-19 | 0 | 83,400 | 0 | 35,000 | 0 | 48,400 |
| 2024-07-12 | 100 | 78,300 | 100 | 31,800 | 0 | 46,500 |
| 2024-07-05 | 0 | 76,400 | 0 | 31,300 | 0 | 45,100 |
| 2024-06-28 | 0 | 77,200 | 0 | 30,300 | 0 | 46,900 |
| 2024-06-21 | 0 | 79,900 | 0 | 29,700 | 0 | 50,200 |
| 2024-06-14 | 0 | 87,100 | 0 | 39,800 | 0 | 47,300 |
| 2024-06-07 | 0 | 87,500 | 0 | 43,400 | 0 | 44,100 |
| 2024-05-31 | 200 | 92,400 | 200 | 47,700 | 0 | 44,700 |
| 2024-05-24 | 100 | 85,300 | 100 | 41,800 | 0 | 43,500 |
| 2024-05-17 | 100 | 97,600 | 100 | 39,100 | 0 | 58,500 |
| 2024-05-10 | 0 | 88,400 | 0 | 33,900 | 0 | 54,500 |
| 2024-05-02 | 0 | 69,800 | 0 | 30,900 | 0 | 38,900 |
| 2024-04-26 | 0 | 69,300 | 0 | 32,200 | 0 | 37,100 |
| 2024-04-19 | 0 | 69,300 | 0 | 33,000 | 0 | 36,300 |
| 2024-04-12 | 0 | 73,000 | 0 | 36,100 | 0 | 36,900 |
| 2024-04-05 | 0 | 69,600 | 0 | 32,900 | 0 | 36,700 |
| 2024-03-29 | 0 | 67,800 | 0 | 36,300 | 0 | 31,500 |
| 2024-03-22 | 0 | 70,600 | 0 | 37,000 | 0 | 33,600 |
| 2024-03-15 | 0 | 65,100 | 0 | 31,700 | 0 | 33,400 |
| 2024-03-08 | 0 | 55,400 | 0 | 26,300 | 0 | 29,100 |
| 2024-03-01 | 0 | 52,100 | 0 | 22,400 | 0 | 29,700 |
| 2024-02-22 | 0 | 48,300 | 0 | 18,900 | 0 | 29,400 |
| 2024-02-16 | 0 | 51,100 | 0 | 20,700 | 0 | 30,400 |
| 2024-02-09 | 500 | 60,900 | 500 | 24,200 | 0 | 36,700 |
| 2024-02-02 | 0 | 56,000 | 0 | 25,800 | 0 | 30,200 |
| 2024-01-26 | 0 | 58,500 | 0 | 26,600 | 0 | 31,900 |
| 2024-01-19 | 100 | 53,900 | 100 | 28,600 | 0 | 25,300 |
| 2024-01-12 | 100 | 58,400 | 100 | 37,500 | 0 | 20,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 洋糖 | 業績予想の修正に関するお知らせ |
| 20241111 | 15:30 | 洋糖 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 09:00 | 洋糖 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | 洋糖 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | 洋糖 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240509 | 15:30 | 洋糖 | 支配株主等に関する事項について |
| 20240307 | 15:30 | 洋糖 | 代表取締役の異動に関するお知らせ |
| 20240307 | 16:10 | 洋糖 | 顧問人事に関するお知らせ |
| 20240208 | 15:30 | 洋糖 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240208 | 15:30 | 洋糖 | 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 |
|---|---|---|---|
| 2107 | 1 | みつ花印の東洋精糖株式会社 | 2024-12-22 04:26:26 |
| 2107 | 2 | 2024-06-21 12:05:24 | |
| 2107 | 2 | 2024-06-21 12:05:21 | |
| 2107 | 2 | 2024-06-21 12:05:19 | |
| 2107 | 2 | よくあるご質問 | IR情報 | みつ花印の東洋精糖株式会社 | 2024-06-18 10:50:18 |
| 2107 | 2 | 株式情報 | IR情報 | みつ花印の東洋精糖株式会社 | 2024-06-18 10:50:17 |
| 2107 | 2 | IR情報 | みつ花印の東洋精糖株式会社 | 2024-06-17 09:21:09 |
| 2107 | 2 | 「弊社機能素材製品の一時出荷停止について」を掲載 | 2024-06-16 04:05:35 |
| 2107 | 2 | 「弊社機能素材製品について」を掲載 | 2024-06-16 04:05:33 |
| 2107 | 2 | 「弊社機能素材製品の出荷開始について」を掲載 | 2024-06-16 04:05:32 |