| 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 | 4,455 | 4,465 | 4,425 | 4,450 | 86,400 | 10 | 100% | 100% | 156% | ▲▲ | 100% | 101% | 101% | 95% | 101% |
| 20240925 | 4,420 | 4,425 | 4,380 | 4,415 | 86,500 | -35 | 99% | 100% | 100% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20240926 | 4,415 | 4,465 | 4,395 | 4,445 | 152,100 | 30 | 101% | 101% | 176% | ▲ | 102% | 100% | 101% | 95% | 101% |
| 20240927 | 4,420 | 4,555 | 4,420 | 4,525 | 79,500 | 80 | 102% | 102% | 52% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20240930 | 4,455 | 4,520 | 4,450 | 4,475 | 37,700 | -50 | 99% | 100% | 47% | ▼ | 100% | 99% | 96% | 95% | 101% |
| 20241001 | 4,500 | 4,520 | 4,465 | 4,480 | 18,500 | 5 | 100% | 100% | 49% | ▲ | 99% | 98% | 96% | 95% | 101% |
| 20241002 | 4,495 | 4,510 | 4,410 | 4,435 | 34,400 | -45 | 99% | 99% | 186% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241003 | 4,490 | 4,495 | 4,415 | 4,430 | 26,100 | -5 | 100% | 99% | 76% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241004 | 4,440 | 4,485 | 4,425 | 4,455 | 23,400 | 25 | 101% | 100% | 90% | ▲ | 98% | 99% | 99% | 95% | 101% |
| 20241007 | 4,480 | 4,485 | 4,400 | 4,410 | 33,200 | -45 | 99% | 98% | 142% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241008 | 4,415 | 4,425 | 4,370 | 4,405 | 29,900 | -5 | 100% | 100% | 90% | ▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241009 | 4,385 | 4,450 | 4,385 | 4,440 | 15,100 | 35 | 101% | 101% | 51% | ▲ | 101% | 98% | 100% | 95% | 101% |
| 20241010 | 4,415 | 4,450 | 4,410 | 4,450 | 11,600 | 10 | 100% | 101% | 77% | ▲▲ | 99% | 97% | 100% | 97% | 101% |
| 20241011 | 4,455 | 4,455 | 4,390 | 4,390 | 23,100 | -60 | 99% | 99% | 199% | ▼ | 101% | 98% | 101% | 95% | 100% |
| 20241015 | 4,385 | 4,465 | 4,385 | 4,445 | 26,700 | 55 | 101% | 101% | 116% | ▲ | 97% | 96% | 100% | 98% | 101% |
| 20241016 | 4,420 | 4,450 | 4,290 | 4,305 | 41,000 | -140 | 97% | 97% | 154% | ▼ | 99% | 98% | 103% | 95% | 100% |
| 20241017 | 4,325 | 4,330 | 4,270 | 4,270 | 25,900 | -35 | 99% | 99% | 63% | ▼▼ | 101% | 99% | 102% | 94% | 100% |
| 20241018 | 4,255 | 4,310 | 4,230 | 4,310 | 24,700 | 40 | 101% | 101% | 95% | ▲ | 99% | 99% | 101% | 95% | 101% |
| 20241021 | 4,295 | 4,295 | 4,245 | 4,265 | 20,100 | -45 | 99% | 99% | 81% | ▼ | 99% | 99% | 102% | 94% | 100% |
| 20241022 | 4,285 | 4,285 | 4,220 | 4,230 | 20,700 | -35 | 99% | 99% | 103% | ▼▼ | 99% | 102% | 103% | 93% | 100% |
| 20241023 | 4,220 | 4,220 | 4,160 | 4,160 | 28,300 | -70 | 98% | 99% | 137% | ▼▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20241024 | 4,230 | 4,270 | 4,170 | 4,225 | 29,800 | 65 | 102% | 100% | 105% | ▲ | 99% | 104% | 100% | 93% | 102% |
| 20241025 | 4,260 | 4,275 | 4,205 | 4,235 | 33,500 | 10 | 100% | 99% | 112% | ▲▲ | 100% | 105% | 100% | 94% | 102% |
| 20241028 | 4,235 | 4,270 | 4,210 | 4,250 | 29,100 | 15 | 100% | 100% | 87% | ▲▲▲ | 102% | 102% | 99% | 95% | 102% |
| 20241029 | 4,255 | 4,340 | 4,255 | 4,325 | 57,900 | 75 | 102% | 102% | 199% | ▲▲▲▲ | 102% | 102% | 98% | 97% | 104% |
| 20241030 | 4,255 | 4,370 | 4,215 | 4,335 | 175,000 | 10 | 100% | 102% | 302% | ▲▲▲▲▲ | 101% | 99% | 96% | 97% | 104% |
| 20241031 | 4,375 | 4,435 | 4,330 | 4,435 | 61,100 | 100 | 102% | 101% | 35% | ▲▲▲▲▲▲ | 99% | 99% | 96% | 100% | 107% |
| 20241101 | 4,385 | 4,385 | 4,270 | 4,320 | 34,100 | -115 | 97% | 99% | 56% | ▼ | 100% | 100% | 97% | 97% | 104% |
| 20241105 | 4,340 | 4,360 | 4,265 | 4,330 | 27,200 | 10 | 100% | 100% | 80% | ▲ | 100% | 98% | 97% | 97% | 104% |
| 20241106 | 4,355 | 4,395 | 4,340 | 4,340 | 20,900 | 10 | 100% | 100% | 77% | ▲▲ | 100% | 98% | 97% | 98% | 104% |
| 20241107 | 4,345 | 4,385 | 4,340 | 4,350 | 27,500 | 10 | 100% | 100% | 132% | ▲▲▲ | 99% | 97% | 97% | 98% | 105% |
| 20241108 | 4,350 | 4,395 | 4,325 | 4,325 | 19,900 | -25 | 99% | 99% | 72% | ▼ | 99% | 96% | 98% | 97% | 104% |
| 20241111 | 4,305 | 4,315 | 4,250 | 4,280 | 23,400 | -45 | 99% | 99% | 118% | ▼▼ | 99% | 97% | 98% | 96% | 103% |
| 20241112 | 4,280 | 4,310 | 4,240 | 4,240 | 17,800 | -40 | 99% | 99% | 76% | ▼▼▼ | 100% | 98% | 100% | 95% | 102% |
| 20241113 | 4,230 | 4,245 | 4,190 | 4,210 | 26,900 | -30 | 99% | 100% | 151% | ▼▼▼▼ | 98% | 98% | 100% | 95% | 101% |
| 20241114 | 4,210 | 4,210 | 4,135 | 4,140 | 18,500 | -70 | 98% | 98% | 69% | ▼▼▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241115 | 4,150 | 4,185 | 4,140 | 4,140 | 14,800 | 0 | 100% | 100% | 80% | -- | 100% | 99% | 102% | 93% | 100% |
| 20241118 | 4,140 | 4,155 | 4,125 | 4,150 | 9,800 | 10 | 100% | 100% | 66% | ▲ | 100% | 99% | 102% | 94% | 100% |
| 20241119 | 4,135 | 4,165 | 4,135 | 4,140 | 15,300 | -10 | 100% | 100% | 156% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20241120 | 4,140 | 4,160 | 4,115 | 4,130 | 10,200 | -10 | 100% | 100% | 67% | ▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20241121 | 4,125 | 4,150 | 4,110 | 4,115 | 7,900 | -15 | 100% | 100% | 77% | ▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241122 | 4,120 | 4,140 | 4,100 | 4,100 | 11,900 | -15 | 100% | 100% | 151% | ▼▼▼▼ | 99% | 101% | 100% | 92% | 100% |
| 20241125 | 4,140 | 4,140 | 4,105 | 4,105 | 24,000 | 5 | 100% | 99% | 202% | ▲ | 101% | 102% | 101% | 93% | 100% |
| 20241126 | 4,105 | 4,160 | 4,105 | 4,155 | 25,600 | 50 | 101% | 101% | 107% | ▲▲ | 99% | 101% | 99% | 94% | 101% |
| 20241127 | 4,160 | 4,160 | 4,095 | 4,125 | 20,100 | -30 | 99% | 99% | 79% | ▼ | 101% | 102% | 100% | 93% | 101% |
| 20241128 | 4,140 | 4,190 | 4,115 | 4,190 | 14,100 | 65 | 102% | 101% | 70% | ▲ | 100% | 99% | 98% | 94% | 102% |
| 20241129 | 4,185 | 4,200 | 4,170 | 4,180 | 13,700 | -10 | 100% | 100% | 97% | ▼ | 99% | 99% | 98% | 96% | 102% |
| 20241202 | 4,200 | 4,200 | 4,165 | 4,175 | 21,800 | -5 | 100% | 99% | 159% | ▼▼ | 101% | 99% | 97% | 96% | 102% |
| 20241203 | 4,190 | 4,250 | 4,190 | 4,215 | 25,500 | 40 | 101% | 101% | 117% | ▲ | 99% | 99% | 96% | 97% | 103% |
| 20241204 | 4,200 | 4,200 | 4,140 | 4,155 | 24,400 | -60 | 99% | 99% | 96% | ▼ | 100% | 100% | 97% | 96% | 101% |
| 20241205 | 4,155 | 4,155 | 4,120 | 4,140 | 13,700 | -15 | 100% | 100% | 56% | ▼▼ | 101% | 100% | 98% | 96% | 101% |
| 20241206 | 4,140 | 4,165 | 4,130 | 4,165 | 14,400 | 25 | 101% | 101% | 105% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241209 | 4,165 | 4,175 | 4,135 | 4,140 | 37,800 | -25 | 99% | 99% | 263% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241210 | 4,170 | 4,170 | 4,130 | 4,135 | 14,200 | -5 | 100% | 99% | 38% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 4,140 | 4,150 | 4,130 | 4,130 | 18,800 | -5 | 100% | 100% | 132% | ▼▼▼ | 100% | 97% | 0% | 98% | 101% |
| 20241212 | 4,145 | 4,155 | 4,125 | 4,125 | 17,400 | -5 | 100% | 100% | 93% | ▼▼▼▼ | 100% | 98% | 0% | 98% | 101% |
| 20241213 | 4,100 | 4,135 | 4,100 | 4,110 | 23,400 | -15 | 100% | 100% | 134% | ▼▼▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241216 | 4,100 | 4,120 | 4,080 | 4,095 | 22,800 | -15 | 100% | 100% | 97% | ▼▼▼▼▼▼ | 98% | 100% | 0% | 97% | 100% |
| 20241217 | 4,070 | 4,070 | 3,990 | 4,000 | 69,500 | -95 | 98% | 98% | 305% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 4,000 | 4,055 | 3,990 | 4,035 | 98,100 | 35 | 101% | 101% | 141% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 4,035 | 4,035 | 3,990 | 4,025 | 71,200 | -10 | 100% | 100% | 73% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 4,065 | 4,070 | 4,040 | 4,050 | 40,200 | 25 | 101% | 100% | 56% | ▲ | % | % | % | 96% | 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 | 1,900 | 11,700 | 900 | 4,900 | 1,000 | 6,800 |
| 2024-12-06 | 1,600 | 12,000 | 800 | 5,400 | 800 | 6,600 |
| 2024-11-29 | 1,800 | 11,300 | 1,000 | 4,800 | 800 | 6,500 |
| 2024-11-22 | 2,000 | 10,400 | 1,000 | 4,700 | 1,000 | 5,700 |
| 2024-11-15 | 2,500 | 8,700 | 800 | 4,700 | 1,700 | 4,000 |
| 2024-11-08 | 3,000 | 6,300 | 800 | 3,400 | 2,200 | 2,900 |
| 2024-11-01 | 3,600 | 6,700 | 800 | 3,700 | 2,800 | 3,000 |
| 2024-10-25 | 7,400 | 7,900 | 4,300 | 3,000 | 3,100 | 4,900 |
| 2024-10-18 | 10,000 | 7,100 | 6,000 | 3,000 | 4,000 | 4,100 |
| 2024-10-11 | 15,000 | 5,400 | 7,200 | 3,300 | 7,800 | 2,100 |
| 2024-10-04 | 19,400 | 5,900 | 11,800 | 3,400 | 7,600 | 2,500 |
| 2024-09-27 | 32,400 | 7,600 | 18,500 | 5,200 | 13,900 | 2,400 |
| 2024-09-20 | 83,600 | 10,000 | 74,800 | 4,900 | 8,800 | 5,100 |
| 2024-09-13 | 35,900 | 9,200 | 29,700 | 4,600 | 6,200 | 4,600 |
| 2024-09-06 | 18,400 | 10,800 | 12,700 | 5,400 | 5,700 | 5,400 |
| 2024-08-30 | 11,300 | 6,600 | 7,400 | 2,900 | 3,900 | 3,700 |
| 2024-08-23 | 9,200 | 18,900 | 6,500 | 4,200 | 2,700 | 14,700 |
| 2024-08-16 | 9,000 | 21,700 | 6,400 | 4,500 | 2,600 | 17,200 |
| 2024-08-09 | 8,200 | 5,600 | 6,300 | 3,400 | 1,900 | 2,200 |
| 2024-08-02 | 9,200 | 7,700 | 6,200 | 4,100 | 3,000 | 3,600 |
| 2024-07-26 | 9,200 | 8,600 | 6,200 | 4,500 | 3,000 | 4,100 |
| 2024-07-19 | 9,900 | 9,200 | 6,200 | 4,500 | 3,700 | 4,700 |
| 2024-07-12 | 10,000 | 10,100 | 6,200 | 5,500 | 3,800 | 4,600 |
| 2024-07-05 | 10,000 | 12,100 | 6,200 | 7,000 | 3,800 | 5,100 |
| 2024-06-28 | 10,000 | 10,800 | 6,300 | 5,700 | 3,700 | 5,100 |
| 2024-06-21 | 8,000 | 10,500 | 6,200 | 5,800 | 1,800 | 4,700 |
| 2024-06-14 | 8,100 | 13,000 | 6,100 | 5,800 | 2,000 | 7,200 |
| 2024-06-07 | 8,700 | 14,900 | 6,100 | 6,100 | 2,600 | 8,800 |
| 2024-05-31 | 7,000 | 17,700 | 4,600 | 6,000 | 2,400 | 11,700 |
| 2024-05-24 | 7,100 | 18,400 | 4,600 | 6,900 | 2,500 | 11,500 |
| 2024-05-17 | 6,800 | 28,500 | 4,500 | 13,500 | 2,300 | 15,000 |
| 2024-05-10 | 5,000 | 14,000 | 4,500 | 6,800 | 500 | 7,200 |
| 2024-05-02 | 5,400 | 12,900 | 4,500 | 5,900 | 900 | 7,000 |
| 2024-04-26 | 5,500 | 12,700 | 4,500 | 5,800 | 1,000 | 6,900 |
| 2024-04-19 | 6,200 | 16,200 | 4,500 | 6,700 | 1,700 | 9,500 |
| 2024-04-12 | 5,400 | 13,200 | 4,600 | 6,300 | 800 | 6,900 |
| 2024-04-05 | 5,600 | 14,000 | 4,600 | 5,900 | 1,000 | 8,100 |
| 2024-03-29 | 5,100 | 11,000 | 4,700 | 5,300 | 400 | 5,700 |
| 2024-03-22 | 5,600 | 10,300 | 4,800 | 4,700 | 800 | 5,600 |
| 2024-03-15 | 7,500 | 8,600 | 4,800 | 4,600 | 2,700 | 4,000 |
| 2024-03-08 | 7,800 | 8,300 | 4,800 | 4,200 | 3,000 | 4,100 |
| 2024-03-01 | 7,400 | 9,200 | 4,700 | 4,300 | 2,700 | 4,900 |
| 2024-02-22 | 5,200 | 8,300 | 200 | 4,100 | 5,000 | 4,200 |
| 2024-02-16 | 5,200 | 8,000 | 400 | 3,800 | 4,800 | 4,200 |
| 2024-02-09 | 7,000 | 8,500 | 400 | 4,000 | 6,600 | 4,500 |
| 2024-02-02 | 5,200 | 17,100 | 400 | 5,200 | 4,800 | 11,900 |
| 2024-01-26 | 9,000 | 17,400 | 200 | 5,500 | 8,800 | 11,900 |
| 2024-01-19 | 8,800 | 21,200 | 100 | 5,700 | 8,700 | 15,500 |
| 2024-01-12 | 8,600 | 23,800 | 100 | 5,500 | 8,500 | 18,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | 亀田菓 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | 亀田菓 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 亀田菓 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 亀田菓 | 特別利益（補助金収入）の計上に関するお知らせ |
| 20240417 | 15:00 | 亀田菓 | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 20240221 | 17:00 | 亀田菓 | 役員の異動（内定）に関するお知らせ |
| 20240221 | 17:00 | 亀田菓 | 指名・報酬委員会の設置に関するお知らせ |
| 20240202 | 13:30 | 亀田菓 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2220 | 1 | 亀田製菓株式会社 | 2024-12-22 04:27:52 |
| 2220 | 2 | リダイレクト中... | 2024-06-19 01:21:31 |
| 2220 | 2 | 株主通信 | 亀田製菓株式会社 | 2024-06-19 01:21:30 |
| 2220 | 2 | 配当情報 | 亀田製菓株式会社 | 2024-06-19 01:21:28 |
| 2220 | 2 | 株主優待情報 | 亀田製菓株式会社 | 2024-06-19 01:21:27 |
| 2220 | 2 | 株主総会情報 | 亀田製菓株式会社 | 2024-06-19 01:21:26 |
| 2220 | 2 | ESGデータブック | 亀田製菓株式会社 | 2024-06-19 01:21:25 |
| 2220 | 2 | コーポレートガバナンス | 亀田製菓株式会社 | 2024-06-19 01:21:24 |
| 2220 | 2 | IR説明会資料 | 亀田製菓株式会社 | 2024-06-19 01:21:23 |
| 2220 | 2 | 有価証券報告書 | 亀田製菓株式会社 | 2024-06-19 01:21:21 |