| 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 | 1,924 | 1,926 | 1,911 | 1,915 | 9,100 | 15 | 101% | 100% | 55% | ▲ | 100% | 100% | 107% | 97% | 101% |
| 20250121 | 1,920 | 1,920 | 1,909 | 1,916 | 8,800 | 1 | 100% | 100% | 97% | ▲▲ | 101% | 101% | 107% | 97% | 101% |
| 20250122 | 1,912 | 1,925 | 1,912 | 1,923 | 7,900 | 7 | 100% | 101% | 90% | ▲▲▲ | 99% | 102% | 107% | 97% | 101% |
| 20250123 | 1,922 | 1,922 | 1,908 | 1,912 | 10,700 | -11 | 99% | 99% | 135% | ▼ | 100% | 103% | 107% | 97% | 101% |
| 20250124 | 1,913 | 1,920 | 1,912 | 1,912 | 8,700 | 0 | 100% | 100% | 81% | -- | 100% | 103% | 107% | 97% | 101% |
| 20250127 | 1,918 | 1,925 | 1,912 | 1,917 | 10,000 | 5 | 100% | 100% | 115% | ▲ | 101% | 102% | 105% | 97% | 101% |
| 20250128 | 1,926 | 1,950 | 1,926 | 1,940 | 12,900 | 23 | 101% | 101% | 129% | ▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20250129 | 1,957 | 1,966 | 1,940 | 1,955 | 11,000 | 15 | 101% | 100% | 85% | ▲▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20250130 | 1,961 | 1,966 | 1,950 | 1,965 | 17,600 | 10 | 101% | 100% | 160% | ▲▲▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20250131 | 1,971 | 1,971 | 1,952 | 1,966 | 14,400 | 1 | 100% | 100% | 82% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250203 | 1,969 | 1,971 | 1,952 | 1,964 | 21,800 | -2 | 100% | 100% | 151% | ▼ | 99% | 104% | 104% | 100% | 103% |
| 20250204 | 1,974 | 1,975 | 1,956 | 1,956 | 10,700 | -8 | 100% | 99% | 49% | ▼▼ | 100% | 105% | 104% | 99% | 103% |
| 20250205 | 1,963 | 1,975 | 1,958 | 1,966 | 11,700 | 10 | 101% | 100% | 109% | ▲ | 100% | 102% | 104% | 100% | 103% |
| 20250206 | 1,972 | 1,978 | 1,966 | 1,972 | 7,500 | 6 | 100% | 100% | 64% | ▲▲ | 99% | 102% | 104% | 100% | 104% |
| 20250207 | 1,972 | 1,980 | 1,961 | 1,962 | 14,600 | -10 | 99% | 99% | 195% | ▼ | 104% | 102% | 104% | 99% | 103% |
| 20250210 | 1,972 | 2,145 | 1,972 | 2,052 | 130,500 | 90 | 105% | 104% | 894% | ▲ | 99% | 99% | 101% | 100% | 108% |
| 20250212 | 2,025 | 2,042 | 1,998 | 2,000 | 69,500 | -52 | 97% | 99% | 53% | ▼ | 101% | 100% | 102% | 97% | 105% |
| 20250213 | 2,000 | 2,012 | 2,000 | 2,010 | 21,500 | 10 | 101% | 101% | 31% | ▲ | 100% | 100% | 102% | 98% | 106% |
| 20250214 | 2,010 | 2,019 | 2,004 | 2,012 | 14,500 | 2 | 100% | 100% | 67% | ▲▲ | 99% | 100% | 102% | 98% | 106% |
| 20250217 | 2,018 | 2,019 | 1,998 | 2,002 | 23,000 | -10 | 100% | 99% | 159% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20250218 | 2,002 | 2,006 | 1,996 | 2,006 | 15,100 | 4 | 100% | 100% | 66% | ▲ | 100% | 101% | 103% | 98% | 105% |
| 20250219 | 2,008 | 2,008 | 1,998 | 2,000 | 16,600 | -6 | 100% | 100% | 110% | ▼ | 100% | 101% | 103% | 97% | 105% |
| 20250220 | 2,000 | 2,003 | 1,990 | 1,990 | 22,200 | -10 | 100% | 100% | 134% | ▼▼ | 101% | 101% | 104% | 97% | 104% |
| 20250225 | 1,984 | 2,009 | 1,984 | 2,009 | 22,400 | 19 | 101% | 101% | 101% | ▲ | 100% | 100% | 102% | 98% | 105% |
| 20250226 | 2,009 | 2,009 | 1,991 | 2,001 | 26,200 | -8 | 100% | 100% | 117% | ▼ | 101% | 101% | 103% | 98% | 104% |
| 20250227 | 2,008 | 2,021 | 2,003 | 2,021 | 35,700 | 20 | 101% | 101% | 136% | ▲ | 100% | 101% | 102% | 98% | 104% |
| 20250228 | 2,018 | 2,032 | 2,000 | 2,009 | 39,800 | -12 | 99% | 100% | 111% | ▼ | 99% | 101% | 102% | 98% | 103% |
| 20250303 | 2,021 | 2,024 | 1,996 | 1,997 | 59,800 | -12 | 99% | 99% | 150% | ▼▼ | 101% | 102% | 103% | 97% | 102% |
| 20250304 | 1,997 | 2,017 | 1,995 | 2,010 | 37,800 | 13 | 101% | 101% | 63% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20250305 | 2,025 | 2,040 | 2,016 | 2,028 | 34,600 | 18 | 101% | 100% | 92% | ▲▲ | 101% | 100% | 101% | 99% | 104% |
| 20250306 | 2,033 | 2,050 | 2,033 | 2,047 | 39,100 | 19 | 101% | 101% | 113% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250307 | 2,030 | 2,044 | 2,020 | 2,037 | 36,600 | -10 | 100% | 100% | 94% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20250310 | 2,036 | 2,039 | 2,023 | 2,023 | 58,500 | -14 | 99% | 99% | 160% | ▼▼ | 101% | 102% | 102% | 99% | 103% |
| 20250311 | 2,004 | 2,025 | 1,998 | 2,020 | 73,700 | -3 | 100% | 101% | 126% | ▼▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20250312 | 2,030 | 2,031 | 2,016 | 2,029 | 42,100 | 9 | 100% | 100% | 57% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250313 | 2,030 | 2,030 | 2,019 | 2,020 | 40,600 | -9 | 100% | 100% | 96% | ▼ | 101% | 102% | 101% | 99% | 102% |
| 20250314 | 2,010 | 2,030 | 2,006 | 2,028 | 57,200 | 8 | 100% | 101% | 141% | ▲ | 100% | 101% | 99% | 99% | 102% |
| 20250317 | 2,038 | 2,047 | 2,031 | 2,040 | 68,700 | 12 | 101% | 100% | 120% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250318 | 2,053 | 2,064 | 2,051 | 2,059 | 52,200 | 19 | 101% | 100% | 76% | ▲▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20250319 | 2,056 | 2,068 | 2,056 | 2,058 | 40,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20250321 | 2,050 | 2,060 | 2,050 | 2,052 | 57,100 | -6 | 100% | 100% | 140% | ▼▼ | 99% | 98% | 99% | 100% | 103% |
| 20250324 | 2,065 | 2,065 | 2,034 | 2,037 | 75,100 | -15 | 99% | 99% | 132% | ▼▼▼ | 99% | 99% | 100% | 99% | 102% |
| 20250325 | 2,038 | 2,038 | 2,027 | 2,027 | 45,700 | -10 | 100% | 99% | 61% | ▼▼▼▼ | 101% | 98% | 100% | 98% | 102% |
| 20250326 | 2,028 | 2,045 | 2,028 | 2,042 | 44,800 | 15 | 101% | 101% | 98% | ▲ | 100% | 98% | 100% | 99% | 102% |
| 20250327 | 2,038 | 2,041 | 2,020 | 2,029 | 191,300 | -13 | 99% | 100% | 427% | ▼ | 101% | 99% | 102% | 99% | 102% |
| 20250328 | 2,000 | 2,027 | 1,994 | 2,018 | 107,300 | -11 | 99% | 101% | 56% | ▼▼ | 100% | 98% | 102% | 98% | 101% |
| 20250331 | 2,001 | 2,007 | 1,991 | 1,995 | 43,600 | -23 | 99% | 100% | 41% | ▼▼▼ | 100% | 98% | 102% | 97% | 100% |
| 20250401 | 2,000 | 2,009 | 1,990 | 1,991 | 38,800 | -4 | 100% | 100% | 89% | ▼▼▼▼ | 99% | 98% | 102% | 97% | 100% |
| 20250402 | 1,999 | 2,000 | 1,983 | 1,986 | 29,700 | -5 | 100% | 99% | 77% | ▼▼▼▼▼ | 100% | 103% | 104% | 96% | 100% |
| 20250403 | 1,952 | 1,973 | 1,940 | 1,951 | 43,100 | -35 | 98% | 100% | 145% | ▼▼▼▼▼▼ | 100% | 105% | 0% | 95% | 100% |
| 20250404 | 1,928 | 1,928 | 1,893 | 1,922 | 51,600 | -29 | 99% | 100% | 120% | ▼▼▼▼▼▼▼ | 104% | 107% | 0% | 93% | 100% |
| 20250408 | 1,895 | 1,971 | 1,895 | 1,968 | 37,000 | 46 | 102% | 104% | 72% | ▲ | 100% | 104% | 0% | 96% | 102% |
| 20250409 | 1,950 | 1,978 | 1,920 | 1,957 | 29,400 | -11 | 99% | 100% | 79% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20250410 | 2,005 | 2,014 | 1,985 | 2,007 | 32,200 | 50 | 103% | 100% | 110% | ▲ | 102% | 101% | 0% | 97% | 104% |
| 20250411 | 1,986 | 2,024 | 1,975 | 2,021 | 24,000 | 14 | 101% | 102% | 75% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20250414 | 2,015 | 2,026 | 2,007 | 2,023 | 16,400 | 2 | 100% | 100% | 68% | ▲▲▲ | 99% | 101% | 0% | 98% | 105% |
| 20250415 | 2,024 | 2,025 | 2,010 | 2,010 | 8,900 | -13 | 99% | 99% | 54% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20250416 | 2,010 | 2,017 | 2,008 | 2,012 | 9,600 | 2 | 100% | 100% | 108% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20250417 | 2,007 | 2,020 | 2,007 | 2,013 | 12,400 | 1 | 100% | 100% | 129% | ▲▲ | 101% | 0% | 0% | 98% | 105% |
| 20250418 | 2,019 | 2,037 | 2,019 | 2,036 | 27,900 | 23 | 101% | 101% | 225% | ▲▲▲ | % | % | % | 99% | 106% |
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 | 8,200 | 9,400 | 600 | 1,500 | 7,600 | 7,900 |
| 2025-04-04 | 10,500 | 12,300 | 3,200 | 2,600 | 7,300 | 9,700 |
| 2025-03-28 | 27,000 | 10,200 | 7,800 | 2,400 | 19,200 | 7,800 |
| 2025-03-21 | 400,300 | 13,400 | 389,400 | 3,200 | 10,900 | 10,200 |
| 2025-03-14 | 271,100 | 16,200 | 264,300 | 4,400 | 6,800 | 11,800 |
| 2025-03-07 | 120,200 | 15,100 | 113,500 | 4,100 | 6,700 | 11,000 |
| 2025-02-28 | 46,700 | 14,700 | 42,400 | 3,900 | 4,300 | 10,800 |
| 2025-02-21 | 16,000 | 18,300 | 11,500 | 4,500 | 4,500 | 13,800 |
| 2025-02-14 | 12,400 | 22,700 | 7,200 | 6,800 | 5,200 | 15,900 |
| 2025-02-07 | 7,600 | 17,700 | 3,700 | 5,500 | 3,900 | 12,200 |
| 2025-01-31 | 6,100 | 16,600 | 2,900 | 5,100 | 3,200 | 11,500 |
| 2025-01-24 | 5,300 | 14,100 | 2,900 | 3,700 | 2,400 | 10,400 |
| 2025-01-17 | 5,300 | 12,800 | 2,900 | 3,100 | 2,400 | 9,700 |
| 2025-01-10 | 5,300 | 11,500 | 2,600 | 2,700 | 2,700 | 8,800 |
| 2024-12-27 | 2,900 | 11,500 | 200 | 3,100 | 2,700 | 8,400 |
| 2024-12-20 | 3,300 | 11,100 | 400 | 3,300 | 2,900 | 7,800 |
| 2024-12-13 | 3,500 | 11,900 | 400 | 3,100 | 3,100 | 8,800 |
| 2024-12-06 | 4,000 | 14,200 | 400 | 2,800 | 3,600 | 11,400 |
| 2024-11-29 | 4,000 | 16,300 | 400 | 4,000 | 3,600 | 12,300 |
| 2024-11-22 | 4,400 | 18,200 | 400 | 4,000 | 4,000 | 14,200 |
| 2024-11-15 | 7,600 | 18,900 | 400 | 4,500 | 7,200 | 14,400 |
| 2024-11-08 | 10,500 | 26,500 | 400 | 5,200 | 10,100 | 21,300 |
| 2024-11-01 | 7,700 | 29,600 | 400 | 3,700 | 7,300 | 25,900 |
| 2024-10-25 | 6,300 | 31,100 | 600 | 3,900 | 5,700 | 27,200 |
| 2024-10-18 | 6,900 | 32,300 | 600 | 5,500 | 6,300 | 26,800 |
| 2024-10-11 | 6,500 | 32,900 | 600 | 5,300 | 5,900 | 27,600 |
| 2024-10-04 | 7,500 | 33,400 | 700 | 4,700 | 6,800 | 28,700 |
| 2024-09-27 | 20,200 | 29,100 | 6,600 | 3,800 | 13,600 | 25,300 |
| 2024-09-20 | 394,700 | 46,100 | 383,400 | 4,600 | 11,300 | 41,500 |
| 2024-09-13 | 355,000 | 32,800 | 345,300 | 4,800 | 9,700 | 28,000 |
| 2024-09-06 | 353,000 | 35,300 | 344,800 | 7,900 | 8,200 | 27,400 |
| 2024-08-30 | 178,200 | 30,900 | 172,100 | 5,100 | 6,100 | 25,800 |
| 2024-08-23 | 53,000 | 18,400 | 48,500 | 4,100 | 4,500 | 14,300 |
| 2024-08-16 | 26,600 | 18,200 | 21,700 | 4,300 | 4,900 | 13,900 |
| 2024-08-09 | 21,400 | 16,200 | 14,900 | 4,300 | 6,500 | 11,900 |
| 2024-08-02 | 15,300 | 23,000 | 7,900 | 5,200 | 7,400 | 17,800 |
| 2024-07-26 | 13,800 | 26,400 | 4,700 | 5,400 | 9,100 | 21,000 |
| 2024-07-19 | 13,100 | 31,900 | 2,900 | 7,600 | 10,200 | 24,300 |
| 2024-07-12 | 10,800 | 27,800 | 2,100 | 9,800 | 8,700 | 18,000 |
| 2024-07-05 | 11,500 | 25,600 | 1,600 | 8,900 | 9,900 | 16,700 |
| 2024-06-28 | 15,900 | 33,300 | 500 | 14,400 | 15,400 | 18,900 |
| 2024-06-21 | 5,900 | 13,400 | 500 | 4,700 | 5,400 | 8,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 14:00 | 名糖産 | 2025年３月期 第３四半期決算短信[日本基準](連結) |
| 20250210 | 14:00 | 名糖産 | 通期連結業績予想、配当予想および中期経営計画の配当金に関する経営指標(KPI)の修正に関するお知らせ |
| 20250210 | 14:00 | 名糖産 | 商号の変更に関するお知らせ |
| 20250210 | 14:00 | 名糖産 | 株主優待制度の変更（拡充）に関するお知らせ |
| 20241226 | 17:00 | 名糖産 | 固定資産の取得（新工場建設）に関するお知らせ |
| 20241108 | 16:20 | 名糖産 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:20 | 名糖産 | 通期連結業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | 名糖産 | 2025年３月期 第１四半期決算短信[日本基準](連結) |
| 20240809 | 16:00 | 名糖産 | 配当予想および中期経営計画の配当金に関する経営指標（KPI）の修正に関するお知らせ |
| 20240725 | 16:30 | 名糖産 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240716 | 16:00 | 名糖産 | 公開買付けへの応募結果および特別利益の計上ならびに業績予想の修正に関するお知らせ |
| 20240626 | 17:00 | 名糖産 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240626 | 17:00 | 名糖産 | 公開買付けへの応募および特別利益の計上（見込）に関するお知らせ |
| 20240513 | 16:00 | 名糖産 | 2024年３月期 決算短信[日本基準](連結) |
| 20240513 | 16:00 | 名糖産 | 中期経営計画に関するお知らせ |
| 20240513 | 16:00 | 名糖産 | 配当方針の変更（累進配当の導入）に関するお知らせ |
| 20240510 | 16:00 | 名糖産 | 通期連結業績予想の修正および個別業績予想と前期実績との差異ならびに減損損失（特別損失）、法人税等調整額（益）の計上に関するお知らせ |
| 20240209 | 16:10 | 名糖産 | 2024年３月期 第３四半期決算短信[日本基準](連結) |
| 20240209 | 16:10 | 名糖産 | 通期連結業績予想および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2207 | 2 | 新株式の発行に関する取締役会決議公告 | 2024-06-26 16:57:01 |
| 2207 | 2 | 平成22年3月期（第68期）配当予想の修正に関するお知らせ | 2024-06-26 16:57:00 |
| 2207 | 2 | 剰余金の配当に関するお知らせ | 2024-06-26 16:56:59 |
| 2207 | 2 | 本日の一部報道に関するお知らせ | 2024-06-26 16:56:58 |
| 2207 | 2 | あめの一部仕損じ品の取扱いについてのお詫び | 2024-06-26 16:56:57 |
| 2207 | 2 | 持分法適用関連会社による固定資産の取得のお知らせ | 2024-06-26 16:56:56 |
| 2207 | 2 | 平成23年3月期通期業績予想および配当予想（東証上場50周年記念配当）の修正に関するお知らせ | 2024-06-26 16:56:54 |
| 2207 | 2 | 「東北地方太平洋沖地震」の影響に関するお知らせ | 2024-06-26 16:56:53 |
| 2207 | 2 | ストックオプション（新株予約権）に関するお知らせ | 2024-06-26 16:56:52 |
| 2207 | 2 | ストックオプション（新株予約権）の割当に関するお知らせ | 2024-06-26 16:56:51 |