| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,350 | 3,375 | 3,350 | 3,350 | 7,700 | -15 | 100% | 100% | 157% | ▼▼ | 100% | 101% | 96% | 99% | 103% |
| 20240726 | 3,350 | 3,355 | 3,330 | 3,335 | 4,300 | -15 | 100% | 100% | 56% | ▼▼▼ | 101% | 100% | 97% | 99% | 103% |
| 20240729 | 3,335 | 3,375 | 3,325 | 3,375 | 4,300 | 40 | 101% | 101% | 100% | ▲ | 100% | 96% | 97% | 100% | 104% |
| 20240730 | 3,340 | 3,340 | 3,320 | 3,340 | 8,900 | -35 | 99% | 100% | 207% | ▼ | 102% | 95% | 97% | 99% | 103% |
| 20240731 | 3,325 | 3,390 | 3,325 | 3,390 | 5,500 | 50 | 101% | 102% | 62% | ▲ | 99% | 94% | 96% | 100% | 104% |
| 20240801 | 3,380 | 3,380 | 3,325 | 3,335 | 6,700 | -55 | 98% | 99% | 122% | ▼ | 96% | 95% | 97% | 98% | 103% |
| 20240802 | 3,325 | 3,325 | 3,200 | 3,200 | 18,900 | -135 | 96% | 96% | 282% | ▼▼ | 97% | 99% | 102% | 94% | 100% |
| 20240805 | 3,165 | 3,200 | 3,050 | 3,060 | 20,100 | -140 | 96% | 97% | 106% | ▼▼▼ | 102% | 102% | 105% | 90% | 100% |
| 20240806 | 3,080 | 3,235 | 3,080 | 3,150 | 11,600 | 90 | 103% | 102% | 58% | ▲ | 101% | 101% | 103% | 93% | 103% |
| 20240807 | 3,140 | 3,215 | 3,140 | 3,170 | 4,600 | 20 | 101% | 101% | 40% | ▲▲ | 99% | 100% | 102% | 94% | 104% |
| 20240808 | 3,165 | 3,165 | 3,115 | 3,125 | 8,300 | -45 | 99% | 99% | 180% | ▼ | 98% | 100% | 101% | 92% | 102% |
| 20240809 | 3,195 | 3,195 | 3,130 | 3,135 | 8,300 | 10 | 100% | 98% | 100% | ▲ | 101% | 102% | 103% | 92% | 102% |
| 20240813 | 3,135 | 3,185 | 3,135 | 3,155 | 5,400 | 20 | 101% | 101% | 65% | ▲▲ | 100% | 101% | 102% | 93% | 103% |
| 20240814 | 3,160 | 3,170 | 3,145 | 3,170 | 4,600 | 15 | 100% | 100% | 85% | ▲▲▲ | 100% | 100% | 102% | 94% | 104% |
| 20240815 | 3,170 | 3,200 | 3,160 | 3,180 | 6,800 | 10 | 100% | 100% | 148% | ▲▲▲▲ | 100% | 100% | 101% | 94% | 104% |
| 20240816 | 3,190 | 3,215 | 3,180 | 3,200 | 1,600 | 20 | 101% | 100% | 24% | ▲▲▲▲▲ | 100% | 100% | 101% | 94% | 105% |
| 20240819 | 3,200 | 3,220 | 3,160 | 3,185 | 3,000 | -15 | 100% | 100% | 188% | ▼ | 100% | 101% | 101% | 94% | 104% |
| 20240820 | 3,185 | 3,195 | 3,165 | 3,185 | 2,600 | 0 | 100% | 100% | 87% | -- | 99% | 101% | 102% | 94% | 104% |
| 20240821 | 3,185 | 3,195 | 3,165 | 3,165 | 1,400 | -20 | 99% | 99% | 54% | ▼ | 100% | 101% | 102% | 93% | 103% |
| 20240822 | 3,190 | 3,190 | 3,170 | 3,190 | 1,900 | 25 | 101% | 100% | 136% | ▲ | 101% | 101% | 102% | 94% | 104% |
| 20240823 | 3,190 | 3,220 | 3,180 | 3,215 | 2,100 | 25 | 101% | 101% | 111% | ▲▲ | 100% | 100% | 101% | 95% | 105% |
| 20240826 | 3,225 | 3,230 | 3,215 | 3,230 | 3,500 | 15 | 100% | 100% | 167% | ▲▲▲ | 100% | 100% | 102% | 95% | 106% |
| 20240827 | 3,215 | 3,230 | 3,200 | 3,230 | 2,000 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 102% | 95% | 106% |
| 20240828 | 3,230 | 3,230 | 3,200 | 3,210 | 1,600 | -20 | 99% | 99% | 80% | ▼ | 101% | 100% | 103% | 95% | 105% |
| 20240829 | 3,200 | 3,225 | 3,200 | 3,225 | 1,800 | 15 | 100% | 101% | 113% | ▲ | 100% | 99% | 102% | 97% | 105% |
| 20240830 | 3,235 | 3,240 | 3,215 | 3,220 | 2,900 | -5 | 100% | 100% | 161% | ▼ | 100% | 100% | 102% | 100% | 105% |
| 20240902 | 3,220 | 3,225 | 3,205 | 3,205 | 1,800 | -15 | 100% | 100% | 62% | ▼▼ | 100% | 100% | 103% | 99% | 105% |
| 20240903 | 3,210 | 3,215 | 3,200 | 3,200 | 2,100 | -5 | 100% | 100% | 117% | ▼▼▼ | 99% | 100% | 103% | 99% | 102% |
| 20240904 | 3,200 | 3,210 | 3,165 | 3,165 | 3,900 | -35 | 99% | 99% | 186% | ▼▼▼▼ | 101% | 101% | 105% | 98% | 101% |
| 20240905 | 3,165 | 3,210 | 3,165 | 3,205 | 3,000 | 40 | 101% | 101% | 77% | ▲ | 100% | 99% | 103% | 99% | 103% |
| 20240906 | 3,215 | 3,220 | 3,190 | 3,220 | 3,900 | 15 | 100% | 100% | 130% | ▲▲ | 100% | 100% | 104% | 100% | 103% |
| 20240909 | 3,200 | 3,215 | 3,190 | 3,210 | 2,800 | -10 | 100% | 100% | 72% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20240910 | 3,220 | 3,220 | 3,195 | 3,210 | 1,200 | 0 | 100% | 100% | 43% | -- | 99% | 101% | 103% | 99% | 101% |
| 20240911 | 3,210 | 3,220 | 3,185 | 3,185 | 3,600 | -25 | 99% | 99% | 300% | ▼ | 100% | 102% | 104% | 99% | 101% |
| 20240912 | 3,195 | 3,210 | 3,185 | 3,190 | 4,600 | 5 | 100% | 100% | 128% | ▲ | 100% | 102% | 104% | 99% | 101% |
| 20240913 | 3,190 | 3,200 | 3,190 | 3,200 | 4,700 | 10 | 100% | 100% | 102% | ▲▲ | 101% | 102% | 104% | 99% | 101% |
| 20240917 | 3,205 | 3,230 | 3,200 | 3,230 | 4,700 | 30 | 101% | 101% | 100% | ▲▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20240918 | 3,230 | 3,240 | 3,200 | 3,240 | 4,100 | 10 | 100% | 100% | 87% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 102% |
| 20240919 | 3,230 | 3,250 | 3,230 | 3,250 | 2,600 | 10 | 100% | 101% | 63% | ▲▲▲▲▲ | 100% | 102% | 102% | 100% | 103% |
| 20240920 | 3,245 | 3,255 | 3,225 | 3,245 | 4,400 | -5 | 100% | 100% | 169% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20240924 | 3,245 | 3,255 | 3,220 | 3,255 | 2,600 | 10 | 100% | 100% | 59% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20240925 | 3,275 | 3,275 | 3,230 | 3,275 | 3,300 | 20 | 101% | 100% | 127% | ▲▲ | 101% | 100% | 101% | 100% | 103% |
| 20240926 | 3,275 | 3,300 | 3,250 | 3,300 | 7,800 | 25 | 101% | 101% | 236% | ▲▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20240927 | 3,300 | 3,300 | 3,260 | 3,260 | 3,400 | -40 | 99% | 99% | 44% | ▼ | 100% | 102% | 101% | 99% | 103% |
| 20240930 | 3,260 | 3,280 | 3,250 | 3,250 | 6,800 | -10 | 100% | 100% | 200% | ▼▼ | 100% | 102% | 101% | 98% | 103% |
| 20241001 | 3,250 | 3,280 | 3,240 | 3,260 | 2,300 | 10 | 100% | 100% | 34% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241002 | 3,260 | 3,280 | 3,240 | 3,250 | 3,800 | -10 | 100% | 100% | 165% | ▼ | 100% | 98% | 101% | 98% | 103% |
| 20241003 | 3,275 | 3,290 | 3,255 | 3,285 | 2,100 | 35 | 101% | 100% | 55% | ▲ | 101% | 98% | 100% | 100% | 104% |
| 20241004 | 3,285 | 3,320 | 3,285 | 3,320 | 6,600 | 35 | 101% | 101% | 314% | ▲▲ | 99% | 97% | 99% | 100% | 104% |
| 20241007 | 3,320 | 3,320 | 3,270 | 3,280 | 5,900 | -40 | 99% | 99% | 89% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241008 | 3,245 | 3,245 | 3,225 | 3,225 | 3,000 | -55 | 98% | 99% | 51% | ▼▼ | 99% | 100% | 0% | 97% | 101% |
| 20241009 | 3,240 | 3,270 | 3,215 | 3,215 | 3,600 | -10 | 100% | 99% | 120% | ▼▼▼ | 99% | 101% | 0% | 97% | 101% |
| 20241010 | 3,225 | 3,235 | 3,205 | 3,205 | 3,900 | -10 | 100% | 99% | 108% | ▼▼▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241011 | 3,205 | 3,220 | 3,205 | 3,205 | 3,600 | 0 | 100% | 100% | 92% | -- | 100% | 103% | 0% | 97% | 100% |
| 20241015 | 3,210 | 3,230 | 3,210 | 3,225 | 4,300 | 20 | 101% | 100% | 119% | ▲ | 101% | 102% | 0% | 97% | 101% |
| 20241016 | 3,225 | 3,255 | 3,225 | 3,250 | 5,700 | 25 | 101% | 101% | 133% | ▲▲ | 99% | 101% | 0% | 98% | 101% |
| 20241017 | 3,255 | 3,255 | 3,220 | 3,230 | 5,600 | -20 | 99% | 99% | 98% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 3,250 | 3,270 | 3,235 | 3,250 | 2,100 | 20 | 101% | 100% | 38% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241021 | 3,255 | 3,300 | 3,255 | 3,295 | 6,600 | 45 | 101% | 101% | 314% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 3,295 | 3,295 | 3,260 | 3,280 | 2,800 | -15 | 100% | 100% | 42% | ▼ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 中村屋 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | 中村屋 | 法人税等調整額の計上に関するお知らせ |
| 20240627 | 16:15 | 中村屋 | 役員人事のお知らせ |
| 20240530 | 11:00 | 中村屋 | 2024年3月期決算説明会資料 |
| 20240521 | 18:00 | 中村屋 | 代表取締役の異動等 役員人事のお知らせ |
| 20240515 | 15:00 | 中村屋 | 2024年３月期決算短信〔日本基準〕（非連結） |
| 20240430 | 15:00 | 中村屋 | 「コーポレートガバナンス・ガイドライン」改定のお知らせ |
| 20240430 | 15:00 | 中村屋 | 特別損失及び法人税等調整額等の計上並びに業績予想及び配当予想の修正に関するお知らせ |
| 20240322 | 17:00 | 中村屋 | 報酬委員会の設置に関するお知らせ |
| 20240313 | 17:00 | 中村屋 | 特別利益の計上に関するお知らせ |
| 20240131 | 17:00 | 中村屋 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 17:00 | 中村屋 | 法人税等調整額の計上に関するお知らせ |
| 20240131 | 17:00 | 中村屋 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2204 | 1 | 新宿中村屋 | 2024-10-23 07:22:08 |
| 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 | 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 |