| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,265 | 3,265 | 3,215 | 3,240 | 12,900 | 10 | 100% | 99% | 81% | ▲ | 101% | 102% | 103% | 98% | 102% |
| 20250311 | 3,205 | 3,280 | 3,205 | 3,240 | 9,400 | 0 | 100% | 101% | 73% | -- | 101% | 102% | 102% | 98% | 102% |
| 20250312 | 3,240 | 3,275 | 3,240 | 3,265 | 6,600 | 25 | 101% | 101% | 70% | ▲ | 100% | 101% | 98% | 99% | 103% |
| 20250313 | 3,265 | 3,270 | 3,250 | 3,270 | 11,200 | 5 | 100% | 100% | 170% | ▲▲ | 100% | 101% | 98% | 99% | 103% |
| 20250314 | 3,265 | 3,285 | 3,255 | 3,255 | 8,400 | -15 | 100% | 100% | 75% | ▼ | 100% | 101% | 98% | 99% | 103% |
| 20250317 | 3,270 | 3,270 | 3,250 | 3,265 | 14,100 | 10 | 100% | 100% | 168% | ▲ | 101% | 100% | 98% | 99% | 103% |
| 20250318 | 3,265 | 3,300 | 3,265 | 3,300 | 12,700 | 35 | 101% | 101% | 90% | ▲▲ | 100% | 99% | 97% | 100% | 104% |
| 20250319 | 3,300 | 3,310 | 3,285 | 3,300 | 12,200 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 98% | 100% | 104% |
| 20250321 | 3,295 | 3,305 | 3,270 | 3,295 | 32,500 | -5 | 100% | 100% | 266% | ▼ | 99% | 100% | 98% | 100% | 104% |
| 20250324 | 3,300 | 3,305 | 3,260 | 3,275 | 35,500 | -20 | 99% | 99% | 109% | ▼▼ | 99% | 96% | 100% | 99% | 103% |
| 20250325 | 3,285 | 3,285 | 3,250 | 3,250 | 28,600 | -25 | 99% | 99% | 81% | ▼▼▼ | 100% | 96% | 103% | 98% | 102% |
| 20250326 | 3,265 | 3,275 | 3,240 | 3,275 | 25,600 | 25 | 101% | 100% | 90% | ▲ | 101% | 96% | 103% | 99% | 103% |
| 20250327 | 3,265 | 3,295 | 3,245 | 3,295 | 65,600 | 20 | 101% | 101% | 256% | ▲▲ | 100% | 98% | 106% | 100% | 104% |
| 20250328 | 3,160 | 3,230 | 3,135 | 3,170 | 28,900 | -125 | 96% | 100% | 44% | ▼ | 99% | 98% | 106% | 96% | 100% |
| 20250331 | 3,165 | 3,165 | 3,125 | 3,130 | 13,600 | -40 | 99% | 99% | 47% | ▼▼ | 100% | 100% | 107% | 95% | 100% |
| 20250401 | 3,145 | 3,170 | 3,135 | 3,135 | 5,400 | 5 | 100% | 100% | 40% | ▲ | 98% | 99% | 106% | 95% | 100% |
| 20250402 | 3,155 | 3,155 | 3,100 | 3,100 | 8,600 | -35 | 99% | 98% | 159% | ▼ | 100% | 103% | 108% | 94% | 100% |
| 20250403 | 3,100 | 3,120 | 3,090 | 3,095 | 11,700 | -5 | 100% | 100% | 136% | ▼▼ | 98% | 104% | 109% | 94% | 100% |
| 20250404 | 3,085 | 3,085 | 3,000 | 3,035 | 18,500 | -60 | 98% | 98% | 158% | ▼▼▼ | 103% | 106% | 111% | 92% | 100% |
| 20250408 | 3,030 | 3,130 | 3,010 | 3,130 | 8,200 | 95 | 103% | 103% | 44% | ▲ | 101% | 103% | 109% | 95% | 103% |
| 20250409 | 3,065 | 3,115 | 3,025 | 3,100 | 14,400 | -30 | 99% | 101% | 176% | ▼ | 101% | 100% | 105% | 94% | 102% |
| 20250410 | 3,160 | 3,190 | 3,120 | 3,190 | 8,400 | 90 | 103% | 101% | 58% | ▲ | 102% | 100% | 104% | 97% | 105% |
| 20250411 | 3,150 | 3,230 | 3,100 | 3,210 | 12,300 | 20 | 101% | 102% | 146% | ▲▲ | 98% | 100% | 102% | 97% | 106% |
| 20250414 | 3,220 | 3,220 | 3,130 | 3,150 | 8,600 | -60 | 98% | 98% | 70% | ▼ | 100% | 103% | 104% | 95% | 104% |
| 20250415 | 3,145 | 3,195 | 3,125 | 3,160 | 4,300 | 10 | 100% | 100% | 50% | ▲ | 100% | 105% | 104% | 96% | 104% |
| 20250416 | 3,140 | 3,165 | 3,140 | 3,155 | 2,300 | -5 | 100% | 100% | 53% | ▼ | 100% | 106% | 104% | 96% | 104% |
| 20250417 | 3,150 | 3,150 | 3,130 | 3,140 | 900 | -15 | 100% | 100% | 39% | ▼▼ | 102% | 105% | 103% | 95% | 103% |
| 20250418 | 3,180 | 3,230 | 3,160 | 3,230 | 7,100 | 90 | 103% | 102% | 789% | ▲ | 100% | 103% | 101% | 98% | 106% |
| 20250421 | 3,230 | 3,270 | 3,220 | 3,240 | 6,400 | 10 | 100% | 100% | 90% | ▲▲ | 101% | 100% | 100% | 98% | 107% |
| 20250422 | 3,260 | 3,315 | 3,255 | 3,285 | 13,900 | 45 | 101% | 101% | 217% | ▲▲▲ | 101% | 98% | 97% | 100% | 108% |
| 20250423 | 3,310 | 3,350 | 3,280 | 3,350 | 16,800 | 65 | 102% | 101% | 121% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 110% |
| 20250424 | 3,350 | 3,365 | 3,290 | 3,320 | 11,400 | -30 | 99% | 99% | 68% | ▼ | 98% | 97% | 95% | 99% | 109% |
| 20250425 | 3,330 | 3,340 | 3,210 | 3,250 | 7,200 | -70 | 98% | 98% | 63% | ▼▼ | 99% | 100% | 97% | 97% | 107% |
| 20250428 | 3,250 | 3,250 | 3,210 | 3,230 | 4,800 | -20 | 99% | 99% | 67% | ▼▼▼ | 101% | 100% | 98% | 96% | 106% |
| 20250430 | 3,225 | 3,260 | 3,215 | 3,255 | 6,800 | 25 | 101% | 101% | 142% | ▲ | 99% | 100% | 96% | 97% | 107% |
| 20250501 | 3,260 | 3,360 | 3,100 | 3,225 | 33,600 | -30 | 99% | 99% | 494% | ▼ | 102% | 103% | 99% | 96% | 106% |
| 20250502 | 3,190 | 3,240 | 3,170 | 3,240 | 8,600 | 15 | 100% | 102% | 26% | ▲ | 100% | 99% | 97% | 97% | 107% |
| 20250507 | 3,240 | 3,260 | 3,195 | 3,235 | 5,000 | -5 | 100% | 100% | 58% | ▼ | 101% | 100% | 98% | 97% | 107% |
| 20250508 | 3,210 | 3,240 | 3,200 | 3,240 | 3,000 | 5 | 100% | 101% | 60% | ▲ | 101% | 98% | 98% | 97% | 105% |
| 20250509 | 3,225 | 3,275 | 3,225 | 3,270 | 5,400 | 30 | 101% | 101% | 180% | ▲▲ | 98% | 96% | 96% | 98% | 105% |
| 20250512 | 3,270 | 3,270 | 3,215 | 3,215 | 6,300 | -55 | 98% | 98% | 117% | ▼ | 98% | 97% | 97% | 96% | 102% |
| 20250513 | 3,245 | 3,245 | 3,195 | 3,195 | 4,300 | -20 | 99% | 98% | 68% | ▼▼ | 99% | 98% | 99% | 95% | 102% |
| 20250514 | 3,185 | 3,185 | 3,150 | 3,150 | 7,400 | -45 | 99% | 99% | 172% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20250515 | 3,150 | 3,195 | 3,150 | 3,150 | 2,700 | 0 | 100% | 100% | 36% | -- | 99% | 100% | 100% | 94% | 100% |
| 20250516 | 3,150 | 3,165 | 3,120 | 3,125 | 7,800 | -25 | 99% | 99% | 289% | ▼ | 100% | 100% | 100% | 93% | 100% |
| 20250519 | 3,125 | 3,150 | 3,120 | 3,135 | 4,100 | 10 | 100% | 100% | 53% | ▲ | 99% | 100% | 99% | 94% | 100% |
| 20250520 | 3,135 | 3,135 | 3,105 | 3,110 | 6,900 | -25 | 99% | 99% | 168% | ▼ | 101% | 101% | 100% | 93% | 100% |
| 20250521 | 3,110 | 3,135 | 3,105 | 3,135 | 5,100 | 25 | 101% | 101% | 74% | ▲ | 100% | 101% | 100% | 94% | 101% |
| 20250522 | 3,105 | 3,120 | 3,100 | 3,100 | 4,100 | -35 | 99% | 100% | 80% | ▼ | 101% | 101% | 100% | 93% | 100% |
| 20250523 | 3,100 | 3,140 | 3,100 | 3,130 | 4,500 | 30 | 101% | 101% | 110% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20250526 | 3,145 | 3,160 | 3,125 | 3,145 | 4,300 | 15 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 0% | 95% | 101% |
| 20250527 | 3,150 | 3,155 | 3,130 | 3,145 | 2,300 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 0% | 96% | 101% |
| 20250528 | 3,145 | 3,150 | 3,120 | 3,130 | 3,500 | -15 | 100% | 100% | 152% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20250529 | 3,130 | 3,135 | 3,115 | 3,130 | 4,400 | 0 | 100% | 100% | 126% | -- | 101% | 100% | 0% | 96% | 101% |
| 20250530 | 3,115 | 3,140 | 3,115 | 3,140 | 3,400 | 10 | 100% | 101% | 77% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20250602 | 3,140 | 3,140 | 3,105 | 3,110 | 3,500 | -30 | 99% | 99% | 103% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250603 | 3,110 | 3,115 | 3,100 | 3,100 | 3,900 | -10 | 100% | 100% | 111% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 3,100 | 3,120 | 3,100 | 3,105 | 3,400 | 5 | 100% | 100% | 87% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20250605 | 3,110 | 3,115 | 3,100 | 3,100 | 3,000 | -5 | 100% | 100% | 88% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20250606 | 3,100 | 3,105 | 3,090 | 3,100 | 2,100 | 0 | 100% | 100% | 70% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,500 | 3,200 | 0 | 800 | 2,500 | 2,400 |
| 2025-05-23 | 1,400 | 3,000 | 0 | 800 | 1,400 | 2,200 |
| 2025-05-16 | 1,500 | 1,400 | 0 | 700 | 1,500 | 700 |
| 2025-05-09 | 1,800 | 1,700 | 0 | 1,100 | 1,800 | 600 |
| 2025-05-02 | 2,200 | 2,600 | 0 | 800 | 2,200 | 1,800 |
| 2025-04-25 | 3,600 | 1,500 | 0 | 800 | 3,600 | 700 |
| 2025-04-18 | 3,300 | 2,000 | 0 | 1,100 | 3,300 | 900 |
| 2025-04-11 | 2,800 | 2,600 | 700 | 1,700 | 2,100 | 900 |
| 2025-04-04 | 2,600 | 3,200 | 900 | 1,400 | 1,700 | 1,800 |
| 2025-03-28 | 7,900 | 2,700 | 4,000 | 1,900 | 3,900 | 800 |
| 2025-03-21 | 80,800 | 3,700 | 77,400 | 1,400 | 3,400 | 2,300 |
| 2025-03-14 | 35,700 | 3,300 | 33,300 | 1,500 | 2,400 | 1,800 |
| 2025-03-07 | 17,300 | 3,600 | 15,700 | 1,700 | 1,600 | 1,900 |
| 2025-02-28 | 5,300 | 3,400 | 4,400 | 1,400 | 900 | 2,000 |
| 2025-02-21 | 1,400 | 7,000 | 600 | 1,500 | 800 | 5,500 |
| 2025-02-14 | 800 | 6,300 | 200 | 1,500 | 600 | 4,800 |
| 2025-02-07 | 500 | 6,300 | 0 | 1,700 | 500 | 4,600 |
| 2025-01-31 | 600 | 6,600 | 0 | 1,600 | 600 | 5,000 |
| 2025-01-24 | 400 | 7,500 | 0 | 1,600 | 400 | 5,900 |
| 2025-01-17 | 400 | 6,700 | 0 | 1,700 | 400 | 5,000 |
| 2025-01-10 | 100 | 6,800 | 0 | 1,800 | 100 | 5,000 |
| 2024-12-27 | 300 | 5,800 | 0 | 1,400 | 300 | 4,400 |
| 2024-12-20 | 1,100 | 5,900 | 0 | 1,500 | 1,100 | 4,400 |
| 2024-12-13 | 1,300 | 5,900 | 0 | 1,500 | 1,300 | 4,400 |
| 2024-12-06 | 1,000 | 5,900 | 0 | 1,500 | 1,000 | 4,400 |
| 2024-11-29 | 1,000 | 6,300 | 0 | 2,100 | 1,000 | 4,200 |
| 2024-11-22 | 1,100 | 6,400 | 0 | 2,000 | 1,100 | 4,400 |
| 2024-11-15 | 1,000 | 8,400 | 0 | 4,300 | 1,000 | 4,100 |
| 2024-11-08 | 1,300 | 8,300 | 0 | 4,300 | 1,300 | 4,000 |
| 2024-11-01 | 1,200 | 8,100 | 0 | 4,200 | 1,200 | 3,900 |
| 2024-10-25 | 1,400 | 8,500 | 0 | 4,100 | 1,400 | 4,400 |
| 2024-10-18 | 1,300 | 8,300 | 0 | 3,900 | 1,300 | 4,400 |
| 2024-10-11 | 600 | 8,600 | 0 | 4,500 | 600 | 4,100 |
| 2024-10-04 | 200 | 6,800 | 0 | 3,900 | 200 | 2,900 |
| 2024-09-27 | 200 | 6,500 | 100 | 4,100 | 100 | 2,400 |
| 2024-09-20 | 100 | 8,300 | 0 | 6,300 | 100 | 2,000 |
| 2024-09-13 | 100 | 8,600 | 0 | 6,400 | 100 | 2,200 |
| 2024-09-06 | 200 | 8,400 | 0 | 6,500 | 200 | 1,900 |
| 2024-08-30 | 0 | 8,000 | 0 | 6,500 | 0 | 1,500 |
| 2024-08-23 | 400 | 8,000 | 0 | 6,300 | 400 | 1,700 |
| 2024-08-16 | 400 | 8,000 | 0 | 6,300 | 400 | 1,700 |
| 2024-08-09 | 600 | 11,600 | 0 | 6,400 | 600 | 5,200 |
| 2024-08-02 | 3,000 | 13,200 | 0 | 7,300 | 3,000 | 5,900 |
| 2024-07-26 | 3,100 | 14,000 | 0 | 7,700 | 3,100 | 6,300 |
| 2024-07-19 | 3,900 | 16,500 | 0 | 8,700 | 3,900 | 7,800 |
| 2024-07-12 | 5,600 | 12,400 | 0 | 8,000 | 5,600 | 4,400 |
| 2024-07-05 | 2,100 | 12,900 | 0 | 8,100 | 2,100 | 4,800 |
| 2024-06-28 | 1,900 | 12,700 | 0 | 8,100 | 1,900 | 4,600 |
| 2024-06-21 | 2,000 | 13,500 | 0 | 8,200 | 2,000 | 5,300 |
| 2024-06-14 | 2,200 | 13,500 | 0 | 8,500 | 2,200 | 5,000 |
| 2024-06-07 | 1,600 | 13,900 | 0 | 9,100 | 1,600 | 4,800 |
| 2024-05-31 | 1,800 | 14,500 | 0 | 9,600 | 1,800 | 4,900 |
| 2024-05-24 | 2,100 | 15,300 | 0 | 10,400 | 2,100 | 4,900 |
| 2024-05-17 | 2,000 | 14,300 | 0 | 8,300 | 2,000 | 6,000 |
| 2024-05-10 | 3,000 | 16,100 | 0 | 9,400 | 3,000 | 6,700 |
| 2024-05-02 | 2,300 | 14,600 | 0 | 8,700 | 2,300 | 5,900 |
| 2024-04-26 | 1,700 | 11,700 | 0 | 7,800 | 1,700 | 3,900 |
| 2024-04-19 | 1,400 | 12,200 | 0 | 7,700 | 1,400 | 4,500 |
| 2024-04-12 | 1,400 | 11,900 | 0 | 7,600 | 1,400 | 4,300 |
| 2024-04-05 | 1,300 | 13,100 | 0 | 7,800 | 1,300 | 5,300 |
| 2024-03-29 | 2,500 | 12,900 | 300 | 6,500 | 2,200 | 6,400 |
| 2024-03-22 | 111,000 | 7,800 | 106,800 | 1,600 | 4,200 | 6,200 |
| 2024-03-15 | 52,300 | 6,600 | 48,700 | 1,700 | 3,600 | 4,900 |
| 2024-03-08 | 30,500 | 8,000 | 28,500 | 1,800 | 2,000 | 6,200 |
| 2024-03-01 | 8,900 | 6,600 | 6,000 | 1,500 | 2,900 | 5,100 |
| 2024-02-22 | 3,300 | 8,100 | 900 | 1,600 | 2,400 | 6,500 |
| 2024-02-16 | 3,300 | 8,200 | 700 | 1,600 | 2,600 | 6,600 |
| 2024-02-09 | 2,500 | 8,600 | 600 | 1,800 | 1,900 | 6,800 |
| 2024-02-02 | 2,300 | 8,200 | 500 | 1,700 | 1,800 | 6,500 |
| 2024-01-26 | 1,700 | 9,500 | 500 | 2,800 | 1,200 | 6,700 |
| 2024-01-19 | 1,500 | 9,500 | 400 | 2,600 | 1,100 | 6,900 |
| 2024-01-12 | 1,800 | 10,200 | 400 | 3,000 | 1,400 | 7,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2204 | 2 | 2024.06.28第103回定時株主総会 質疑応答内容 | 2024-07-01 22:30:53 |
| 2204 | 2 | 2024.05.31103回定時株主総会招集ご通知 | 2024-06-21 12:19:05 |
| 2204 | 2 | 企業・IR・採用│ 新宿中村屋 | 2024-06-15 12:16:09 |
| 2204 | 3 | レストラン&カフェ Manna(マンナ) 新宿中村屋 | 2025-03-02 09:28:55 |
| 2204 | 3 | 2024.04.04弊社商品における「小林製薬株式会社製造の紅麹原料」の不使用に関するお知らせ | 2024-06-18 13:51:26 |
| 2204 | 3 | 季節・ギフト | 商品・キャンペーン | 新宿中村屋 | 2024-06-18 04:21:33 |
| 2204 | 3 | オリーブハウス│レストラン│新宿中村屋 | 2024-06-18 04:21:32 |
| 2204 | 3 | 2022.12.29転売商品に関するお知らせ | 2024-06-16 06:58:34 |
| 2204 | 3 | 2023.02.21株主総会資料の電子提供制度についてのお知らせ | 2024-06-16 06:58:32 |
| 2204 | 3 | 2023.03.03商品に関するお詫びとお知らせ | 2024-06-16 06:58:31 |