| 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 | 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% | 101% | 99% | 103% |
| 20241008 | 3,245 | 3,245 | 3,225 | 3,225 | 3,000 | -55 | 98% | 99% | 51% | ▼▼ | 99% | 100% | 101% | 97% | 101% |
| 20241009 | 3,240 | 3,270 | 3,215 | 3,215 | 3,600 | -10 | 100% | 99% | 120% | ▼▼▼ | 99% | 101% | 101% | 97% | 101% |
| 20241010 | 3,225 | 3,235 | 3,205 | 3,205 | 3,900 | -10 | 100% | 99% | 108% | ▼▼▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20241011 | 3,205 | 3,220 | 3,205 | 3,205 | 3,600 | 0 | 100% | 100% | 92% | -- | 100% | 103% | 101% | 97% | 100% |
| 20241015 | 3,210 | 3,230 | 3,210 | 3,225 | 4,300 | 20 | 101% | 100% | 119% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20241016 | 3,225 | 3,255 | 3,225 | 3,250 | 5,700 | 25 | 101% | 101% | 133% | ▲▲ | 99% | 101% | 100% | 98% | 101% |
| 20241017 | 3,255 | 3,255 | 3,220 | 3,230 | 5,600 | -20 | 99% | 99% | 98% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241018 | 3,250 | 3,270 | 3,235 | 3,250 | 2,100 | 20 | 101% | 100% | 38% | ▲ | 101% | 101% | 100% | 98% | 101% |
| 20241021 | 3,255 | 3,300 | 3,255 | 3,295 | 6,600 | 45 | 101% | 101% | 314% | ▲▲ | 100% | 98% | 99% | 99% | 103% |
| 20241022 | 3,295 | 3,295 | 3,260 | 3,280 | 2,800 | -15 | 100% | 100% | 42% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20241023 | 3,285 | 3,295 | 3,250 | 3,260 | 7,600 | -20 | 99% | 99% | 271% | ▼▼ | 101% | 99% | 99% | 98% | 102% |
| 20241024 | 3,260 | 3,280 | 3,250 | 3,280 | 2,400 | 20 | 101% | 101% | 32% | ▲ | 98% | 98% | 98% | 99% | 102% |
| 20241025 | 3,270 | 3,270 | 3,200 | 3,210 | 4,100 | -70 | 98% | 98% | 171% | ▼ | 101% | 101% | 100% | 97% | 100% |
| 20241028 | 3,205 | 3,240 | 3,205 | 3,235 | 1,900 | 25 | 101% | 101% | 46% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241029 | 3,225 | 3,225 | 3,200 | 3,215 | 1,400 | -20 | 99% | 100% | 74% | ▼ | 99% | 101% | 100% | 97% | 100% |
| 20241030 | 3,210 | 3,220 | 3,170 | 3,170 | 11,700 | -45 | 99% | 99% | 836% | ▼▼ | 101% | 103% | 101% | 95% | 100% |
| 20241031 | 3,170 | 3,195 | 3,170 | 3,195 | 1,900 | 25 | 101% | 101% | 16% | ▲ | 101% | 101% | 100% | 96% | 101% |
| 20241101 | 3,195 | 3,260 | 3,195 | 3,230 | 1,200 | 35 | 101% | 101% | 63% | ▲▲ | 98% | 100% | 99% | 97% | 102% |
| 20241105 | 3,240 | 3,240 | 3,180 | 3,180 | 2,200 | -50 | 98% | 98% | 183% | ▼ | 102% | 101% | 101% | 97% | 100% |
| 20241106 | 3,190 | 3,255 | 3,175 | 3,255 | 3,200 | 75 | 102% | 102% | 145% | ▲ | 99% | 100% | 99% | 99% | 103% |
| 20241107 | 3,235 | 3,235 | 3,190 | 3,215 | 2,900 | -40 | 99% | 99% | 91% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241108 | 3,235 | 3,245 | 3,200 | 3,240 | 3,800 | 25 | 101% | 100% | 131% | ▲ | 100% | 99% | 100% | 98% | 102% |
| 20241111 | 3,225 | 3,245 | 3,220 | 3,220 | 800 | -20 | 99% | 100% | 21% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241112 | 3,220 | 3,235 | 3,220 | 3,220 | 2,500 | 0 | 100% | 100% | 313% | -- | 100% | 99% | 100% | 98% | 102% |
| 20241113 | 3,220 | 3,230 | 3,205 | 3,205 | 3,600 | -15 | 100% | 100% | 144% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241114 | 3,205 | 3,205 | 3,200 | 3,200 | 1,500 | -5 | 100% | 100% | 42% | ▼▼ | 100% | 99% | 100% | 97% | 101% |
| 20241115 | 3,205 | 3,215 | 3,195 | 3,195 | 1,100 | -5 | 100% | 100% | 73% | ▼▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241118 | 3,195 | 3,205 | 3,185 | 3,185 | 2,700 | -10 | 100% | 100% | 245% | ▼▼▼▼ | 99% | 100% | 101% | 97% | 100% |
| 20241119 | 3,190 | 3,190 | 3,145 | 3,165 | 6,800 | -20 | 99% | 99% | 252% | ▼▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241120 | 3,155 | 3,170 | 3,145 | 3,165 | 2,000 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 102% | 96% | 100% |
| 20241121 | 3,155 | 3,170 | 3,150 | 3,150 | 2,000 | -15 | 100% | 100% | 100% | ▼ | 101% | 100% | 102% | 96% | 100% |
| 20241122 | 3,160 | 3,200 | 3,160 | 3,200 | 1,600 | 50 | 102% | 101% | 80% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20241125 | 3,190 | 3,195 | 3,170 | 3,170 | 3,900 | -30 | 99% | 99% | 244% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241126 | 3,180 | 3,195 | 3,180 | 3,185 | 1,000 | 15 | 100% | 100% | 26% | ▲ | 99% | 101% | 100% | 98% | 101% |
| 20241127 | 3,185 | 3,185 | 3,155 | 3,160 | 2,500 | -25 | 99% | 99% | 250% | ▼ | 100% | 102% | 101% | 97% | 100% |
| 20241128 | 3,160 | 3,185 | 3,155 | 3,160 | 2,300 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 101% | 97% | 100% |
| 20241129 | 3,165 | 3,190 | 3,150 | 3,155 | 2,000 | -5 | 100% | 100% | 87% | ▼ | 101% | 101% | 101% | 97% | 100% |
| 20241202 | 3,165 | 3,195 | 3,165 | 3,195 | 2,100 | 40 | 101% | 101% | 105% | ▲ | 101% | 101% | 101% | 98% | 101% |
| 20241203 | 3,175 | 3,215 | 3,175 | 3,215 | 2,900 | 20 | 101% | 101% | 138% | ▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241204 | 3,190 | 3,210 | 3,190 | 3,190 | 2,300 | -25 | 99% | 100% | 79% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20241205 | 3,210 | 3,210 | 3,175 | 3,190 | 4,200 | 0 | 100% | 99% | 183% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241206 | 3,195 | 3,210 | 3,190 | 3,210 | 2,100 | 20 | 101% | 100% | 50% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241209 | 3,210 | 3,215 | 3,185 | 3,185 | 2,400 | -25 | 99% | 99% | 114% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241210 | 3,200 | 3,200 | 3,180 | 3,180 | 2,900 | -5 | 100% | 99% | 121% | ▼▼ | 99% | 100% | 0% | 99% | 101% |
| 20241211 | 3,200 | 3,200 | 3,170 | 3,175 | 4,400 | -5 | 100% | 99% | 152% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 3,180 | 3,195 | 3,175 | 3,190 | 3,900 | 15 | 100% | 100% | 89% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 3,190 | 3,205 | 3,190 | 3,190 | 4,900 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 3,190 | 3,200 | 3,180 | 3,180 | 1,500 | -10 | 100% | 100% | 31% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 3,195 | 3,195 | 3,180 | 3,190 | 2,400 | 10 | 100% | 100% | 160% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 3,190 | 3,195 | 3,180 | 3,180 | 900 | -10 | 100% | 100% | 38% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 3,175 | 3,200 | 3,175 | 3,200 | 3,000 | 20 | 101% | 101% | 333% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 3,200 | 3,200 | 3,185 | 3,195 | 2,600 | -5 | 100% | 100% | 87% | ▼ | % | % | % | 99% | 101% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 12:00 | 中村屋 | 2025年3月期第2四半期決算説明会資料 |
| 20241108 | 15:30 | 中村屋 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241108 | 15:30 | 中村屋 | 法人税等調整額の計上に関するお知らせ |
| 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 | 2024-12-22 04:27:35 |
| 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 |