| 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 | 1,997 | 2,016 | 1,989 | 2,006 | 30,100 | 1 | 100% | 100% | 147% | ▲ | 100% | 102% | 99% | 96% | 104% |
| 20240726 | 2,012 | 2,020 | 1,985 | 2,002 | 27,400 | -4 | 100% | 100% | 91% | ▼ | 102% | 100% | 98% | 96% | 103% |
| 20240729 | 2,016 | 2,050 | 2,009 | 2,049 | 23,200 | 47 | 102% | 102% | 85% | ▲ | 100% | 93% | 97% | 99% | 106% |
| 20240730 | 2,043 | 2,048 | 2,028 | 2,044 | 21,300 | -5 | 100% | 100% | 92% | ▼ | 101% | 92% | 97% | 98% | 105% |
| 20240731 | 2,049 | 2,069 | 2,044 | 2,060 | 24,500 | 16 | 101% | 101% | 115% | ▲ | 98% | 94% | 97% | 99% | 106% |
| 20240801 | 2,049 | 2,049 | 2,010 | 2,016 | 19,900 | -44 | 98% | 98% | 81% | ▼ | 97% | 97% | 101% | 97% | 104% |
| 20240802 | 1,970 | 1,970 | 1,902 | 1,902 | 40,900 | -114 | 94% | 97% | 206% | ▼ | 96% | 105% | 108% | 91% | 100% |
| 20240805 | 1,833 | 1,887 | 1,750 | 1,763 | 54,900 | -139 | 93% | 96% | 134% | ▼ | 106% | 110% | 110% | 85% | 100% |
| 20240806 | 1,789 | 1,900 | 1,789 | 1,888 | 34,700 | 125 | 107% | 106% | 63% | ▲ | 102% | 104% | 105% | 91% | 107% |
| 20240807 | 1,880 | 1,949 | 1,873 | 1,918 | 21,900 | 30 | 102% | 102% | 63% | ▲ | 100% | 104% | 104% | 92% | 109% |
| 20240808 | 1,895 | 1,934 | 1,881 | 1,887 | 20,600 | -31 | 98% | 100% | 94% | ▼ | 100% | 103% | 103% | 91% | 107% |
| 20240809 | 1,909 | 1,930 | 1,886 | 1,916 | 21,000 | 29 | 102% | 100% | 102% | ▲ | 100% | 101% | 101% | 92% | 109% |
| 20240813 | 1,955 | 1,989 | 1,936 | 1,964 | 19,600 | 48 | 103% | 100% | 93% | ▲▲ | 99% | 100% | 99% | 94% | 111% |
| 20240814 | 1,978 | 1,978 | 1,946 | 1,954 | 17,700 | -10 | 99% | 99% | 90% | ▼ | 101% | 102% | 100% | 94% | 111% |
| 20240815 | 1,950 | 1,970 | 1,946 | 1,967 | 14,600 | 13 | 101% | 101% | 82% | ▲ | 100% | 100% | 98% | 95% | 112% |
| 20240816 | 1,970 | 1,974 | 1,955 | 1,965 | 17,800 | -2 | 100% | 100% | 122% | ▼ | 100% | 100% | 97% | 95% | 111% |
| 20240819 | 1,965 | 1,978 | 1,951 | 1,960 | 27,400 | -5 | 100% | 100% | 154% | ▼▼ | 101% | 100% | 97% | 95% | 111% |
| 20240820 | 1,968 | 1,984 | 1,966 | 1,984 | 16,300 | 24 | 101% | 101% | 59% | ▲ | 99% | 100% | 95% | 96% | 113% |
| 20240821 | 1,983 | 1,985 | 1,971 | 1,972 | 14,100 | -12 | 99% | 99% | 87% | ▼ | 99% | 99% | 95% | 96% | 112% |
| 20240822 | 1,985 | 1,987 | 1,959 | 1,967 | 19,500 | -5 | 100% | 99% | 138% | ▼▼ | 100% | 100% | 96% | 95% | 112% |
| 20240823 | 1,967 | 1,971 | 1,958 | 1,962 | 15,000 | -5 | 100% | 100% | 77% | ▼▼▼ | 100% | 99% | 96% | 95% | 111% |
| 20240826 | 1,962 | 1,962 | 1,950 | 1,959 | 19,900 | -3 | 100% | 100% | 133% | ▼▼▼▼ | 101% | 98% | 96% | 95% | 111% |
| 20240827 | 1,964 | 1,974 | 1,963 | 1,974 | 21,100 | 15 | 101% | 101% | 106% | ▲ | 99% | 97% | 95% | 96% | 112% |
| 20240828 | 1,974 | 1,974 | 1,953 | 1,961 | 36,400 | -13 | 99% | 99% | 173% | ▼ | 100% | 97% | 96% | 95% | 111% |
| 20240829 | 1,955 | 1,962 | 1,942 | 1,951 | 84,900 | -10 | 99% | 100% | 233% | ▼▼ | 99% | 97% | 97% | 97% | 111% |
| 20240830 | 1,950 | 1,950 | 1,928 | 1,933 | 76,400 | -18 | 99% | 99% | 90% | ▼▼▼ | 98% | 97% | 97% | 97% | 110% |
| 20240902 | 1,940 | 1,940 | 1,895 | 1,904 | 142,600 | -29 | 98% | 98% | 187% | ▼▼▼▼ | 100% | 99% | 99% | 96% | 108% |
| 20240903 | 1,900 | 1,921 | 1,894 | 1,906 | 81,600 | 2 | 100% | 100% | 57% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20240904 | 1,897 | 1,914 | 1,890 | 1,890 | 77,400 | -16 | 99% | 100% | 95% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20240905 | 1,880 | 1,904 | 1,869 | 1,883 | 64,600 | -7 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20240906 | 1,891 | 1,901 | 1,862 | 1,873 | 44,400 | -10 | 99% | 99% | 69% | ▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20240909 | 1,865 | 1,869 | 1,840 | 1,863 | 40,300 | -10 | 99% | 100% | 91% | ▼▼▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20240910 | 1,876 | 1,887 | 1,870 | 1,881 | 24,200 | 18 | 101% | 100% | 60% | ▲ | 99% | 100% | 99% | 95% | 101% |
| 20240911 | 1,875 | 1,876 | 1,842 | 1,850 | 36,500 | -31 | 98% | 99% | 151% | ▼ | 101% | 101% | 100% | 93% | 100% |
| 20240912 | 1,855 | 1,874 | 1,855 | 1,871 | 14,100 | 21 | 101% | 101% | 39% | ▲ | 101% | 101% | 100% | 94% | 101% |
| 20240913 | 1,861 | 1,878 | 1,852 | 1,877 | 18,900 | 6 | 100% | 101% | 134% | ▲▲ | 99% | 100% | 99% | 95% | 101% |
| 20240917 | 1,891 | 1,894 | 1,863 | 1,872 | 55,700 | -5 | 100% | 99% | 295% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20240918 | 1,880 | 1,890 | 1,858 | 1,876 | 36,300 | 4 | 100% | 100% | 65% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20240919 | 1,874 | 1,877 | 1,867 | 1,870 | 47,700 | -6 | 100% | 100% | 131% | ▼ | 100% | 99% | 100% | 95% | 101% |
| 20240920 | 1,880 | 1,882 | 1,871 | 1,873 | 40,800 | 3 | 100% | 100% | 86% | ▲ | 100% | 97% | 100% | 95% | 101% |
| 20240924 | 1,882 | 1,885 | 1,877 | 1,883 | 34,000 | 10 | 101% | 100% | 83% | ▲▲ | 100% | 98% | 100% | 95% | 102% |
| 20240925 | 1,883 | 1,885 | 1,870 | 1,882 | 58,000 | -1 | 100% | 100% | 171% | ▼ | 99% | 98% | 100% | 95% | 102% |
| 20240926 | 1,871 | 1,874 | 1,851 | 1,861 | 318,800 | -21 | 99% | 99% | 550% | ▼▼ | 102% | 101% | 104% | 95% | 101% |
| 20240927 | 1,804 | 1,852 | 1,804 | 1,832 | 170,000 | -29 | 98% | 102% | 53% | ▼▼▼ | 100% | 102% | 104% | 94% | 100% |
| 20240930 | 1,805 | 1,824 | 1,800 | 1,814 | 49,700 | -18 | 99% | 100% | 29% | ▼▼▼▼ | 101% | 102% | 103% | 94% | 100% |
| 20241001 | 1,815 | 1,842 | 1,812 | 1,836 | 25,200 | 22 | 101% | 101% | 51% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241002 | 1,829 | 1,836 | 1,816 | 1,821 | 36,400 | -15 | 99% | 100% | 144% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241003 | 1,832 | 1,841 | 1,825 | 1,830 | 21,300 | 9 | 100% | 100% | 59% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241004 | 1,830 | 1,844 | 1,826 | 1,844 | 22,200 | 14 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241007 | 1,849 | 1,853 | 1,841 | 1,849 | 21,300 | 5 | 100% | 100% | 96% | ▲▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241008 | 1,849 | 1,856 | 1,843 | 1,844 | 23,400 | -5 | 100% | 100% | 110% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241009 | 1,854 | 1,864 | 1,844 | 1,857 | 36,000 | 13 | 101% | 100% | 154% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20241010 | 1,864 | 1,865 | 1,848 | 1,848 | 22,200 | -9 | 100% | 99% | 62% | ▼ | 99% | 101% | 0% | 98% | 102% |
| 20241011 | 1,857 | 1,864 | 1,846 | 1,846 | 22,700 | -2 | 100% | 99% | 102% | ▼▼ | 101% | 101% | 0% | 98% | 102% |
| 20241015 | 1,859 | 1,876 | 1,850 | 1,874 | 40,100 | 28 | 102% | 101% | 177% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241016 | 1,873 | 1,889 | 1,861 | 1,878 | 41,900 | 4 | 100% | 100% | 104% | ▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241017 | 1,889 | 1,889 | 1,870 | 1,874 | 16,200 | -4 | 100% | 99% | 39% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 1,879 | 1,879 | 1,868 | 1,873 | 11,300 | -1 | 100% | 100% | 70% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241021 | 1,873 | 1,873 | 1,851 | 1,851 | 17,300 | -22 | 99% | 99% | 153% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 1,852 | 1,853 | 1,833 | 1,842 | 17,600 | -9 | 100% | 99% | 102% | ▼▼▼▼ | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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 |