| 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 | 3,915 | 3,950 | 3,860 | 3,910 | 51,300 | 55 | 101% | 100% | 55% | ▲▲ | 101% | 100% | 103% | 94% | 103% |
| 20250121 | 3,910 | 3,985 | 3,910 | 3,950 | 49,900 | 40 | 101% | 101% | 97% | ▲▲▲ | 98% | 98% | 100% | 94% | 104% |
| 20250122 | 3,995 | 3,995 | 3,925 | 3,925 | 28,000 | -25 | 99% | 98% | 56% | ▼ | 99% | 100% | 102% | 94% | 103% |
| 20250123 | 3,930 | 3,930 | 3,895 | 3,900 | 25,900 | -25 | 99% | 99% | 93% | ▼▼ | 100% | 102% | 103% | 93% | 103% |
| 20250124 | 3,890 | 3,930 | 3,890 | 3,900 | 27,500 | 0 | 100% | 100% | 106% | -- | 99% | 100% | 101% | 93% | 103% |
| 20250127 | 3,955 | 3,955 | 3,915 | 3,915 | 23,400 | 15 | 100% | 99% | 85% | ▲ | 100% | 100% | 102% | 94% | 103% |
| 20250128 | 3,945 | 3,965 | 3,920 | 3,935 | 39,800 | 20 | 101% | 100% | 170% | ▲▲ | 100% | 100% | 102% | 94% | 104% |
| 20250129 | 3,940 | 3,945 | 3,925 | 3,925 | 25,300 | -10 | 100% | 100% | 64% | ▼ | 101% | 99% | 102% | 94% | 103% |
| 20250130 | 3,935 | 3,960 | 3,925 | 3,960 | 28,800 | 35 | 101% | 101% | 114% | ▲ | 98% | 98% | 101% | 95% | 104% |
| 20250131 | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 | -60 | 98% | 98% | 223% | ▼ | 97% | 97% | 97% | 93% | 103% |
| 20250203 | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 | 40 | 101% | 97% | 207% | ▲ | 99% | 100% | 101% | 97% | 104% |
| 20250204 | 3,945 | 3,955 | 3,910 | 3,915 | 34,400 | -25 | 99% | 99% | 26% | ▼ | 99% | 101% | 101% | 97% | 103% |
| 20250205 | 3,930 | 3,930 | 3,885 | 3,895 | 29,500 | -20 | 99% | 99% | 86% | ▼▼ | 100% | 103% | 102% | 98% | 103% |
| 20250206 | 3,895 | 3,920 | 3,880 | 3,895 | 33,300 | 0 | 100% | 100% | 113% | -- | 100% | 102% | 101% | 98% | 103% |
| 20250207 | 3,935 | 3,975 | 3,920 | 3,935 | 34,200 | 40 | 101% | 100% | 103% | ▲ | 100% | 102% | 101% | 99% | 104% |
| 20250210 | 3,935 | 3,965 | 3,935 | 3,940 | 17,300 | 5 | 100% | 100% | 51% | ▲▲ | 100% | 101% | 102% | 99% | 104% |
| 20250212 | 3,960 | 3,960 | 3,940 | 3,950 | 15,000 | 10 | 100% | 100% | 87% | ▲▲▲ | 101% | 99% | 102% | 100% | 104% |
| 20250213 | 3,970 | 4,035 | 3,960 | 4,010 | 49,700 | 60 | 102% | 101% | 331% | ▲▲▲▲ | 99% | 98% | 100% | 100% | 106% |
| 20250214 | 4,045 | 4,045 | 3,995 | 4,010 | 23,000 | 0 | 100% | 99% | 46% | -- | 100% | 99% | 101% | 100% | 104% |
| 20250217 | 4,000 | 4,015 | 3,980 | 3,980 | 16,700 | -30 | 99% | 100% | 73% | ▼ | 99% | 97% | 102% | 99% | 102% |
| 20250218 | 3,980 | 3,990 | 3,945 | 3,945 | 24,000 | -35 | 99% | 99% | 144% | ▼▼ | 100% | 99% | 103% | 98% | 101% |
| 20250219 | 3,945 | 3,970 | 3,940 | 3,945 | 16,800 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 103% | 98% | 101% |
| 20250220 | 3,955 | 3,955 | 3,925 | 3,945 | 22,200 | 0 | 100% | 100% | 132% | -- | 101% | 102% | 106% | 98% | 101% |
| 20250225 | 3,855 | 3,905 | 3,850 | 3,875 | 23,700 | -70 | 98% | 101% | 107% | ▼ | 100% | 102% | 105% | 97% | 100% |
| 20250226 | 3,875 | 3,880 | 3,850 | 3,880 | 26,400 | 5 | 100% | 100% | 111% | ▲ | 101% | 102% | 105% | 97% | 100% |
| 20250227 | 3,880 | 3,920 | 3,880 | 3,920 | 18,400 | 40 | 101% | 101% | 70% | ▲▲ | 99% | 101% | 104% | 98% | 101% |
| 20250228 | 3,920 | 3,920 | 3,890 | 3,890 | 29,100 | -30 | 99% | 99% | 158% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20250303 | 3,920 | 3,945 | 3,910 | 3,920 | 25,100 | 30 | 101% | 100% | 86% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250304 | 3,935 | 3,945 | 3,915 | 3,940 | 16,000 | 20 | 101% | 100% | 64% | ▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20250305 | 3,940 | 3,970 | 3,930 | 3,950 | 21,400 | 10 | 100% | 100% | 134% | ▲▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20250306 | 3,970 | 3,980 | 3,950 | 3,970 | 13,900 | 20 | 101% | 100% | 65% | ▲▲▲▲ | 99% | 102% | 102% | 99% | 102% |
| 20250307 | 3,970 | 3,970 | 3,915 | 3,935 | 30,100 | -35 | 99% | 99% | 217% | ▼ | 101% | 103% | 103% | 98% | 102% |
| 20250310 | 3,935 | 3,980 | 3,935 | 3,975 | 18,700 | 40 | 101% | 101% | 62% | ▲ | 99% | 101% | 102% | 99% | 103% |
| 20250311 | 3,975 | 3,975 | 3,905 | 3,950 | 47,500 | -25 | 99% | 99% | 254% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20250312 | 3,950 | 4,010 | 3,950 | 4,000 | 52,700 | 50 | 101% | 101% | 111% | ▲ | 101% | 102% | 101% | 100% | 103% |
| 20250313 | 4,000 | 4,065 | 3,985 | 4,045 | 53,400 | 45 | 101% | 101% | 101% | ▲▲ | 100% | 102% | 101% | 100% | 104% |
| 20250314 | 4,005 | 4,050 | 4,005 | 4,010 | 26,200 | -35 | 99% | 100% | 49% | ▼ | 99% | 100% | 100% | 99% | 103% |
| 20250317 | 4,040 | 4,040 | 3,990 | 3,995 | 19,100 | -15 | 100% | 99% | 73% | ▼▼ | 102% | 101% | 102% | 99% | 103% |
| 20250318 | 3,975 | 4,065 | 3,975 | 4,040 | 51,900 | 45 | 101% | 102% | 272% | ▲ | 101% | 100% | 100% | 100% | 104% |
| 20250319 | 4,040 | 4,100 | 4,040 | 4,075 | 32,700 | 35 | 101% | 101% | 63% | ▲▲ | 98% | 99% | 99% | 100% | 105% |
| 20250321 | 4,085 | 4,090 | 4,010 | 4,010 | 31,100 | -65 | 98% | 98% | 95% | ▼ | 99% | 100% | 100% | 98% | 103% |
| 20250324 | 4,060 | 4,060 | 3,985 | 4,020 | 18,500 | 10 | 100% | 99% | 59% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20250325 | 4,000 | 4,025 | 4,000 | 4,005 | 13,900 | -15 | 100% | 100% | 75% | ▼ | 100% | 98% | 101% | 98% | 103% |
| 20250326 | 4,005 | 4,040 | 4,005 | 4,020 | 29,100 | 15 | 100% | 100% | 209% | ▲ | 101% | 97% | 101% | 99% | 104% |
| 20250327 | 4,005 | 4,050 | 4,005 | 4,040 | 34,000 | 20 | 100% | 101% | 117% | ▲▲ | 100% | 95% | 100% | 99% | 104% |
| 20250328 | 4,030 | 4,065 | 4,010 | 4,020 | 43,400 | -20 | 100% | 100% | 128% | ▼ | 97% | 96% | 101% | 99% | 103% |
| 20250331 | 4,020 | 4,020 | 3,905 | 3,905 | 50,200 | -115 | 97% | 97% | 116% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20250401 | 3,905 | 3,940 | 3,880 | 3,880 | 41,600 | -25 | 99% | 99% | 83% | ▼▼▼ | 98% | 100% | 104% | 95% | 100% |
| 20250402 | 3,900 | 3,945 | 3,830 | 3,830 | 38,200 | -50 | 99% | 98% | 92% | ▼▼▼▼ | 101% | 106% | 107% | 94% | 100% |
| 20250403 | 3,800 | 3,860 | 3,785 | 3,845 | 41,600 | 15 | 100% | 101% | 109% | ▲ | 101% | 105% | 0% | 94% | 100% |
| 20250404 | 3,805 | 3,840 | 3,800 | 3,840 | 44,300 | -5 | 100% | 101% | 106% | ▼ | 103% | 108% | 0% | 94% | 100% |
| 20250408 | 3,765 | 3,890 | 3,740 | 3,890 | 62,100 | 50 | 101% | 103% | 140% | ▲ | 101% | 105% | 0% | 95% | 102% |
| 20250409 | 3,855 | 3,895 | 3,805 | 3,880 | 59,200 | -10 | 100% | 101% | 95% | ▼ | 102% | 102% | 0% | 95% | 101% |
| 20250410 | 3,950 | 4,015 | 3,890 | 4,010 | 52,900 | 130 | 103% | 102% | 89% | ▲ | 101% | 102% | 0% | 98% | 105% |
| 20250411 | 3,970 | 4,010 | 3,940 | 4,005 | 38,900 | -5 | 100% | 101% | 74% | ▼ | 101% | 101% | 0% | 98% | 105% |
| 20250414 | 4,005 | 4,075 | 4,000 | 4,050 | 37,100 | 45 | 101% | 101% | 95% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20250415 | 4,035 | 4,050 | 4,015 | 4,020 | 22,900 | -30 | 99% | 100% | 62% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250416 | 4,040 | 4,045 | 4,010 | 4,035 | 17,100 | 15 | 100% | 100% | 75% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20250417 | 4,035 | 4,050 | 3,980 | 3,980 | 17,800 | -55 | 99% | 99% | 104% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20250418 | 4,015 | 4,050 | 4,010 | 4,050 | 14,900 | 70 | 102% | 101% | 84% | ▲ | % | % | % | 100% | 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 | 5,800 | 22,400 | 1,700 | 8,200 | 4,100 | 14,200 |
| 2025-04-04 | 8,800 | 26,100 | 2,200 | 8,700 | 6,600 | 17,400 |
| 2025-03-28 | 12,500 | 23,500 | 2,100 | 6,800 | 10,400 | 16,700 |
| 2025-03-21 | 11,400 | 26,100 | 2,400 | 8,000 | 9,000 | 18,100 |
| 2025-03-14 | 12,600 | 28,900 | 2,500 | 10,100 | 10,100 | 18,800 |
| 2025-03-07 | 13,300 | 32,100 | 3,200 | 11,600 | 10,100 | 20,500 |
| 2025-02-28 | 14,700 | 35,700 | 2,800 | 13,800 | 11,900 | 21,900 |
| 2025-02-21 | 18,000 | 37,600 | 2,900 | 14,500 | 15,100 | 23,100 |
| 2025-02-14 | 26,600 | 33,200 | 2,900 | 11,700 | 23,700 | 21,500 |
| 2025-02-07 | 29,800 | 36,700 | 3,100 | 14,500 | 26,700 | 22,200 |
| 2025-01-31 | 47,700 | 53,300 | 5,200 | 9,900 | 42,500 | 43,400 |
| 2025-01-24 | 45,200 | 44,400 | 5,600 | 11,700 | 39,600 | 32,700 |
| 2025-01-17 | 56,800 | 37,400 | 5,200 | 12,800 | 51,600 | 24,600 |
| 2025-01-10 | 18,900 | 25,400 | 4,400 | 8,700 | 14,500 | 16,700 |
| 2024-12-27 | 17,900 | 17,400 | 4,600 | 6,700 | 13,300 | 10,700 |
| 2024-12-20 | 21,100 | 19,800 | 4,300 | 7,400 | 16,800 | 12,400 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 110,880 | 0.49% | ▼ | -5,075 | 3,900 | 3,945 | 3,830 | 3,830 | 38,200 |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 115,955 | 0.51% | ▲ | 5,201 | 4,085 | 4,090 | 4,010 | 4,010 | 31,100 |
| 2025-02-03 | モルガン・スタンレーMUFG証券株式会社 | 110,754 | 0.49% | ▼ | -4,900 | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 |
| 2025-02-03 | モルガン・スタンレーMUFG証券株式会社 | 110,754 | 0.49% | ▼ | -4,900 | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 |
| 2025-01-31 | モルガン・スタンレーMUFG証券株式会社 | 115,654 | 0.51% | ▲ | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 | |
| 2025-01-31 | モルガン・スタンレーMUFG証券株式会社 | 115,654 | 0.51% | ▲ | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | 亀田菓 | 持分法適用関連会社（TH FOODS, INC.）の 株式取得（連結子会社化）に向けた基本合意書締結に関するお知らせ |
| 20250131 | 15:30 | 亀田菓 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 21:23:24 |
| 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 |