| 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 | 3,250 | 3,270 | 3,245 | 3,265 | 16,600 | 25 | 101% | 100% | 47% | ▲▲ | 100% | 102% | 107% | 94% | 101% |
| 20250121 | 3,280 | 3,305 | 3,270 | 3,295 | 20,800 | 30 | 101% | 100% | 125% | ▲▲▲ | 99% | 102% | 105% | 95% | 102% |
| 20250122 | 3,325 | 3,325 | 3,305 | 3,305 | 24,800 | 10 | 100% | 99% | 119% | ▲▲▲▲ | 99% | 103% | 104% | 95% | 102% |
| 20250123 | 3,330 | 3,330 | 3,300 | 3,300 | 37,300 | -5 | 100% | 99% | 150% | ▼ | 100% | 104% | 104% | 96% | 102% |
| 20250124 | 3,330 | 3,355 | 3,315 | 3,315 | 26,300 | 15 | 100% | 100% | 71% | ▲ | 100% | 103% | 104% | 97% | 103% |
| 20250127 | 3,340 | 3,350 | 3,310 | 3,350 | 34,400 | 35 | 101% | 100% | 131% | ▲▲ | 101% | 104% | 108% | 98% | 104% |
| 20250128 | 3,330 | 3,375 | 3,330 | 3,375 | 24,600 | 25 | 101% | 101% | 72% | ▲▲▲ | 101% | 104% | 107% | 98% | 104% |
| 20250129 | 3,375 | 3,440 | 3,355 | 3,420 | 49,300 | 45 | 101% | 101% | 200% | ▲▲▲▲ | 101% | 103% | 106% | 100% | 106% |
| 20250130 | 3,415 | 3,455 | 3,400 | 3,455 | 32,500 | 35 | 101% | 101% | 66% | ▲▲▲▲▲ | 100% | 101% | 105% | 100% | 107% |
| 20250131 | 3,440 | 3,510 | 3,420 | 3,445 | 83,100 | -10 | 100% | 100% | 256% | ▼ | 101% | 101% | 105% | 100% | 107% |
| 20250203 | 3,440 | 3,485 | 3,345 | 3,465 | 72,300 | 20 | 101% | 101% | 87% | ▲ | 100% | 98% | 104% | 100% | 107% |
| 20250204 | 3,490 | 3,510 | 3,475 | 3,505 | 45,000 | 40 | 101% | 100% | 62% | ▲▲ | 100% | 99% | 105% | 100% | 109% |
| 20250205 | 3,480 | 3,490 | 3,460 | 3,490 | 28,200 | -15 | 100% | 100% | 63% | ▼ | 99% | 98% | 104% | 100% | 108% |
| 20250206 | 3,500 | 3,510 | 3,455 | 3,460 | 22,900 | -30 | 99% | 99% | 81% | ▼▼ | 99% | 100% | 106% | 99% | 107% |
| 20250207 | 3,440 | 3,440 | 3,385 | 3,415 | 40,900 | -45 | 99% | 99% | 179% | ▼▼▼ | 100% | 101% | 107% | 97% | 106% |
| 20250210 | 3,420 | 3,450 | 3,420 | 3,430 | 19,600 | 15 | 100% | 100% | 48% | ▲ | 98% | 100% | 105% | 98% | 106% |
| 20250212 | 3,455 | 3,455 | 3,380 | 3,395 | 45,500 | -35 | 99% | 98% | 232% | ▼ | 100% | 101% | 106% | 97% | 105% |
| 20250213 | 3,440 | 3,460 | 3,415 | 3,445 | 38,600 | 50 | 101% | 100% | 85% | ▲ | 101% | 101% | 107% | 98% | 107% |
| 20250214 | 3,420 | 3,460 | 3,405 | 3,445 | 68,100 | 0 | 100% | 101% | 176% | -- | 100% | 100% | 105% | 98% | 106% |
| 20250217 | 3,460 | 3,460 | 3,435 | 3,450 | 24,700 | 5 | 100% | 100% | 36% | ▲ | 100% | 104% | 105% | 98% | 106% |
| 20250218 | 3,465 | 3,465 | 3,435 | 3,465 | 37,000 | 15 | 100% | 100% | 150% | ▲▲ | 99% | 104% | 105% | 99% | 105% |
| 20250219 | 3,470 | 3,470 | 3,450 | 3,450 | 21,700 | -15 | 100% | 99% | 59% | ▼ | 98% | 102% | 105% | 98% | 105% |
| 20250220 | 3,445 | 3,450 | 3,355 | 3,365 | 72,200 | -85 | 98% | 98% | 333% | ▼▼ | 103% | 105% | 106% | 96% | 102% |
| 20250225 | 3,390 | 3,485 | 3,370 | 3,475 | 43,500 | 110 | 103% | 103% | 60% | ▲ | 104% | 103% | 103% | 99% | 105% |
| 20250226 | 3,480 | 3,605 | 3,470 | 3,605 | 85,300 | 130 | 104% | 104% | 196% | ▲▲ | 97% | 100% | 100% | 100% | 108% |
| 20250227 | 3,600 | 3,600 | 3,490 | 3,505 | 75,100 | -100 | 97% | 97% | 88% | ▼ | 100% | 104% | 102% | 97% | 104% |
| 20250228 | 3,520 | 3,550 | 3,490 | 3,515 | 44,200 | 10 | 100% | 100% | 59% | ▲ | 101% | 103% | 101% | 98% | 104% |
| 20250303 | 3,545 | 3,595 | 3,540 | 3,565 | 38,700 | 50 | 101% | 101% | 88% | ▲▲ | 100% | 102% | 100% | 99% | 106% |
| 20250304 | 3,575 | 3,610 | 3,570 | 3,585 | 42,800 | 20 | 101% | 100% | 111% | ▲▲▲ | 100% | 100% | 100% | 99% | 107% |
| 20250305 | 3,600 | 3,655 | 3,585 | 3,610 | 46,500 | 25 | 101% | 100% | 109% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 107% |
| 20250306 | 3,640 | 3,645 | 3,605 | 3,645 | 32,900 | 35 | 101% | 100% | 71% | ▲▲▲▲▲ | 100% | 98% | 97% | 100% | 108% |
| 20250307 | 3,620 | 3,645 | 3,600 | 3,635 | 46,000 | -10 | 100% | 100% | 140% | ▼ | 98% | 97% | 96% | 100% | 108% |
| 20250310 | 3,660 | 3,665 | 3,600 | 3,605 | 41,500 | -30 | 99% | 98% | 90% | ▼▼ | 99% | 99% | 98% | 99% | 107% |
| 20250311 | 3,585 | 3,590 | 3,540 | 3,565 | 50,900 | -40 | 99% | 99% | 123% | ▼▼▼ | 100% | 101% | 99% | 98% | 106% |
| 20250312 | 3,550 | 3,580 | 3,540 | 3,555 | 43,700 | -10 | 100% | 100% | 86% | ▼▼▼▼ | 100% | 101% | 98% | 98% | 106% |
| 20250313 | 3,550 | 3,575 | 3,520 | 3,565 | 54,800 | 10 | 100% | 100% | 125% | ▲ | 100% | 101% | 95% | 98% | 106% |
| 20250314 | 3,570 | 3,595 | 3,545 | 3,555 | 36,600 | -10 | 100% | 100% | 67% | ▼ | 100% | 101% | 94% | 98% | 106% |
| 20250317 | 3,560 | 3,585 | 3,560 | 3,560 | 36,500 | 5 | 100% | 100% | 100% | ▲ | 100% | 99% | 94% | 98% | 106% |
| 20250318 | 3,570 | 3,595 | 3,555 | 3,570 | 37,600 | 10 | 100% | 100% | 103% | ▲▲ | 101% | 99% | 94% | 98% | 106% |
| 20250319 | 3,570 | 3,605 | 3,570 | 3,590 | 29,800 | 20 | 101% | 101% | 79% | ▲▲▲ | 100% | 98% | 95% | 98% | 107% |
| 20250321 | 3,590 | 3,610 | 3,580 | 3,580 | 42,600 | -10 | 100% | 100% | 143% | ▼ | 98% | 99% | 96% | 98% | 106% |
| 20250324 | 3,565 | 3,570 | 3,510 | 3,510 | 95,900 | -70 | 98% | 98% | 225% | ▼▼ | 100% | 98% | 97% | 96% | 104% |
| 20250325 | 3,525 | 3,530 | 3,500 | 3,520 | 64,700 | 10 | 100% | 100% | 67% | ▲ | 100% | 96% | 97% | 97% | 101% |
| 20250326 | 3,510 | 3,520 | 3,480 | 3,495 | 108,100 | -25 | 99% | 100% | 167% | ▼ | 101% | 97% | 98% | 96% | 100% |
| 20250327 | 3,480 | 3,530 | 3,470 | 3,515 | 164,300 | 20 | 101% | 101% | 152% | ▲ | 101% | 97% | 100% | 96% | 101% |
| 20250328 | 3,425 | 3,525 | 3,420 | 3,465 | 103,500 | -50 | 99% | 101% | 63% | ▼ | 98% | 96% | 100% | 95% | 100% |
| 20250331 | 3,430 | 3,440 | 3,355 | 3,375 | 67,300 | -90 | 97% | 98% | 65% | ▼▼ | 99% | 94% | 100% | 93% | 100% |
| 20250401 | 3,410 | 3,435 | 3,360 | 3,360 | 34,300 | -15 | 100% | 99% | 51% | ▼▼▼ | 99% | 95% | 101% | 92% | 100% |
| 20250402 | 3,370 | 3,395 | 3,325 | 3,335 | 47,300 | -25 | 99% | 99% | 138% | ▼▼▼▼ | 101% | 102% | 104% | 91% | 100% |
| 20250403 | 3,270 | 3,320 | 3,260 | 3,300 | 57,200 | -35 | 99% | 101% | 121% | ▼▼▼▼▼ | 98% | 102% | 0% | 91% | 100% |
| 20250404 | 3,260 | 3,295 | 3,155 | 3,195 | 80,300 | -105 | 97% | 98% | 140% | ▼▼▼▼▼▼ | 102% | 106% | 0% | 88% | 100% |
| 20250408 | 3,150 | 3,220 | 3,135 | 3,205 | 56,500 | 10 | 100% | 102% | 70% | ▲ | 101% | 106% | 0% | 89% | 100% |
| 20250409 | 3,160 | 3,200 | 3,125 | 3,180 | 47,200 | -25 | 99% | 101% | 84% | ▼ | 100% | 101% | 0% | 89% | 100% |
| 20250410 | 3,330 | 3,330 | 3,265 | 3,320 | 45,400 | 140 | 104% | 100% | 96% | ▲ | 101% | 102% | 0% | 92% | 104% |
| 20250411 | 3,285 | 3,325 | 3,235 | 3,325 | 49,300 | 5 | 100% | 101% | 109% | ▲▲ | 100% | 102% | 0% | 93% | 105% |
| 20250414 | 3,350 | 3,385 | 3,325 | 3,350 | 36,200 | 25 | 101% | 100% | 73% | ▲▲▲ | 99% | 101% | 0% | 93% | 105% |
| 20250415 | 3,390 | 3,405 | 3,355 | 3,355 | 31,700 | 5 | 100% | 99% | 88% | ▲▲▲▲ | 99% | 0% | 0% | 93% | 106% |
| 20250416 | 3,380 | 3,380 | 3,350 | 3,360 | 22,700 | 5 | 100% | 99% | 72% | ▲▲▲▲▲ | 100% | 0% | 0% | 94% | 106% |
| 20250417 | 3,360 | 3,385 | 3,350 | 3,365 | 19,200 | 5 | 100% | 100% | 85% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 94% | 106% |
| 20250418 | 3,370 | 3,415 | 3,355 | 3,415 | 27,500 | 50 | 101% | 101% | 143% | ▲▲▲▲▲▲▲ | % | % | % | 95% | 107% |
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 | 2,900 | 46,100 | 1,000 | 29,400 | 1,900 | 16,700 |
| 2025-04-04 | 3,400 | 56,000 | 1,300 | 29,800 | 2,100 | 26,200 |
| 2025-03-28 | 9,100 | 55,100 | 3,600 | 32,200 | 5,500 | 22,900 |
| 2025-03-21 | 70,500 | 46,800 | 67,700 | 32,000 | 2,800 | 14,800 |
| 2025-03-14 | 36,000 | 48,200 | 33,700 | 36,300 | 2,300 | 11,900 |
| 2025-03-07 | 19,100 | 44,900 | 16,900 | 33,000 | 2,200 | 11,900 |
| 2025-02-28 | 5,100 | 51,800 | 3,500 | 32,000 | 1,600 | 19,800 |
| 2025-02-21 | 2,900 | 50,300 | 1,600 | 30,400 | 1,300 | 19,900 |
| 2025-02-14 | 3,700 | 37,700 | 1,700 | 29,800 | 2,000 | 7,900 |
| 2025-02-07 | 3,800 | 39,100 | 1,500 | 29,800 | 2,300 | 9,300 |
| 2025-01-31 | 3,900 | 44,800 | 1,400 | 31,000 | 2,500 | 13,800 |
| 2025-01-24 | 2,100 | 15,600 | 1,000 | 7,000 | 1,100 | 8,600 |
| 2025-01-17 | 1,800 | 16,200 | 1,000 | 6,100 | 800 | 10,100 |
| 2025-01-10 | 2,100 | 15,400 | 1,100 | 7,300 | 1,000 | 8,100 |
| 2024-12-27 | 3,400 | 14,600 | 1,800 | 7,300 | 1,600 | 7,300 |
| 2024-12-20 | 4,600 | 19,400 | 1,800 | 8,600 | 2,800 | 10,800 |
| 2024-12-13 | 4,400 | 21,000 | 1,600 | 8,200 | 2,800 | 12,800 |
| 2024-12-06 | 4,000 | 21,000 | 1,600 | 8,800 | 2,400 | 12,200 |
| 2024-11-29 | 2,200 | 19,500 | 1,300 | 9,500 | 900 | 10,000 |
| 2024-11-22 | 2,300 | 18,200 | 1,300 | 9,200 | 1,000 | 9,000 |
| 2024-11-15 | 2,300 | 17,200 | 1,300 | 9,100 | 1,000 | 8,100 |
| 2024-11-08 | 3,200 | 17,000 | 1,300 | 8,800 | 1,900 | 8,200 |
| 2024-11-01 | 3,300 | 16,200 | 1,300 | 8,700 | 2,000 | 7,500 |
| 2024-10-25 | 5,200 | 15,000 | 1,300 | 8,300 | 3,900 | 6,700 |
| 2024-10-18 | 4,300 | 13,600 | 1,400 | 7,800 | 2,900 | 5,800 |
| 2024-10-11 | 5,000 | 14,500 | 1,400 | 8,600 | 3,600 | 5,900 |
| 2024-10-04 | 4,900 | 12,900 | 1,400 | 7,700 | 3,500 | 5,200 |
| 2024-09-27 | 7,200 | 13,500 | 1,500 | 6,900 | 5,700 | 6,600 |
| 2024-09-20 | 6,400 | 17,700 | 1,700 | 8,100 | 4,700 | 9,600 |
| 2024-09-13 | 5,200 | 20,800 | 1,500 | 9,300 | 3,700 | 11,500 |
| 2024-09-06 | 5,200 | 19,400 | 1,500 | 8,900 | 3,700 | 10,500 |
| 2024-08-30 | 4,900 | 22,800 | 1,500 | 9,100 | 3,400 | 13,700 |
| 2024-08-23 | 5,200 | 21,600 | 1,500 | 7,700 | 3,700 | 13,900 |
| 2024-08-16 | 3,500 | 19,700 | 1,500 | 7,600 | 2,000 | 12,100 |
| 2024-08-09 | 3,400 | 17,700 | 1,500 | 6,100 | 1,900 | 11,600 |
| 2024-08-02 | 6,800 | 24,900 | 2,600 | 8,900 | 4,200 | 16,000 |
| 2024-07-26 | 6,400 | 22,900 | 2,600 | 10,200 | 3,800 | 12,700 |
| 2024-07-19 | 7,900 | 21,700 | 2,700 | 9,700 | 5,200 | 12,000 |
| 2024-07-12 | 7,300 | 18,300 | 2,700 | 8,000 | 4,600 | 10,300 |
| 2024-07-05 | 9,500 | 15,800 | 2,800 | 8,100 | 6,700 | 7,700 |
| 2024-06-28 | 10,100 | 15,600 | 2,800 | 6,600 | 7,300 | 9,000 |
| 2024-06-21 | 10,600 | 14,600 | 2,800 | 6,800 | 7,800 | 7,800 |
| 2024-06-14 | 8,700 | 14,100 | 2,600 | 6,600 | 6,100 | 7,500 |
| 2024-06-07 | 7,700 | 15,500 | 2,600 | 5,600 | 5,100 | 9,900 |
| 2024-05-31 | 7,100 | 23,000 | 2,700 | 7,300 | 4,400 | 15,700 |
| 2024-05-24 | 9,700 | 24,100 | 2,600 | 6,900 | 7,100 | 17,200 |
| 2024-05-17 | 9,900 | 48,100 | 2,600 | 27,100 | 7,300 | 21,000 |
| 2024-05-10 | 5,500 | 56,800 | 2,600 | 13,700 | 2,900 | 43,100 |
| 2024-05-02 | 5,700 | 57,600 | 2,600 | 13,800 | 3,100 | 43,800 |
| 2024-04-26 | 5,200 | 61,600 | 2,500 | 14,200 | 2,700 | 47,400 |
| 2024-04-19 | 5,200 | 63,600 | 2,500 | 15,600 | 2,700 | 48,000 |
| 2024-04-12 | 9,900 | 66,800 | 3,200 | 16,400 | 6,700 | 50,400 |
| 2024-04-05 | 8,500 | 63,200 | 3,300 | 15,600 | 5,200 | 47,600 |
| 2024-03-29 | 15,800 | 49,600 | 3,800 | 16,100 | 12,000 | 33,500 |
| 2024-03-22 | 90,200 | 33,000 | 78,800 | 9,800 | 11,400 | 23,200 |
| 2024-03-15 | 45,200 | 30,100 | 39,100 | 8,400 | 6,100 | 21,700 |
| 2024-03-08 | 28,000 | 35,000 | 22,100 | 8,600 | 5,900 | 26,400 |
| 2024-03-01 | 14,300 | 43,600 | 8,400 | 9,700 | 5,900 | 33,900 |
| 2024-02-22 | 8,900 | 39,900 | 3,700 | 9,100 | 5,200 | 30,800 |
| 2024-02-16 | 8,800 | 39,000 | 3,700 | 9,000 | 5,100 | 30,000 |
| 2024-02-09 | 9,500 | 31,800 | 3,800 | 6,900 | 5,700 | 24,900 |
| 2024-02-02 | 10,400 | 25,300 | 3,800 | 5,600 | 6,600 | 19,700 |
| 2024-01-26 | 7,100 | 29,700 | 2,400 | 7,200 | 4,700 | 22,500 |
| 2024-01-19 | 7,700 | 22,000 | 2,400 | 9,900 | 5,300 | 12,100 |
| 2024-01-12 | 7,800 | 22,400 | 2,300 | 9,800 | 5,500 | 12,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 16:30 | ＤＭ三井製糖ＨＤ | 国内砂糖事業における生産拠点再編に係る基本方針の決定及び特別損失の計上見込みに関するお知らせ |
| 20250325 | 16:30 | ＤＭ三井製糖ＨＤ | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20250212 | 15:00 | ＤＭ三井製糖ＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20250212 | 15:30 | ＤＭ三井製糖ＨＤ | 代表取締役の異動に関するお知らせ |
| 20250131 | 15:00 | ＤＭ三井製糖ＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:00 | ＤＭ三井製糖ＨＤ | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | ＤＭ三井製糖ＨＤ | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | ＤＭ三井製糖ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 13:00 | ＤＭ三井製糖ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240731 | 15:00 | ＤＭ三井製糖ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | ＤＭ三井製糖ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | ＤＭ三井製糖ＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 15:00 | ＤＭ三井製糖ＨＤ | 支配株主等に関する事項について |
| 20240515 | 15:00 | ＤＭ三井製糖ＨＤ | 完全子会社の吸収合併（簡易合併・略式合併）に係る基本方針決定並びに商号変更及び定款一部変更に関するお知らせ |
| 20240328 | 15:30 | ＤＭ三井製糖ＨＤ | 連結子会社であるＤＭ三井製糖株式会社と和田製糖株式会社の業務提携契約の締結について |
| 20240220 | 16:30 | ＤＭ三井製糖ＨＤ | 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 |
| 20240220 | 16:30 | ＤＭ三井製糖ＨＤ | 代表取締役の異動（退任）に関するお知らせ |
| 20240131 | 15:00 | ＤＭ三井製糖ＨＤ | 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 |
|---|---|---|---|
| 2109 | 1 | DM三井製糖株式会社 | 2025-04-19 21:22:12 |
| 2109 | 2 | IRライブラリー（2021年3月31日以前）｜DM三井製糖ホールディングス | 2024-06-18 10:50:34 |
| 2109 | 2 | 統合報告書｜DM三井製糖ホールディングス | 2024-06-18 10:50:33 |
| 2109 | 2 | コーポレート・ガバナンス報告書｜DM三井製糖ホールディングス | 2024-06-18 10:50:32 |
| 2109 | 2 | 有価証券報告書・四半期報告書｜DM三井製糖ホールディングス | 2024-06-18 10:50:31 |
| 2109 | 2 | 株主通信｜DM三井製糖ホールディングス | 2024-06-18 10:50:30 |
| 2109 | 2 | 決算説明会資料｜DM三井製糖ホールディングス | 2024-06-18 10:50:29 |
| 2109 | 2 | 決算短信｜DM三井製糖ホールディングス | 2024-06-18 10:50:28 |
| 2109 | 2 | 配当状況｜DM三井製糖ホールディングス | 2024-06-18 10:50:26 |
| 2109 | 2 | キャッシュフローの状況（連結）｜DM三井製糖ホールディングス | 2024-06-18 10:50:25 |