| 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 | 2,647 | 2,648 | 2,610 | 2,612 | 5,100 | -17 | 99% | 99% | 102% | ▼ | 99% | 97% | 99% | 99% | 102% |
| 20240925 | 2,634 | 2,634 | 2,612 | 2,615 | 4,100 | 3 | 100% | 99% | 80% | ▲ | 100% | 97% | 98% | 99% | 102% |
| 20240926 | 2,636 | 2,636 | 2,615 | 2,630 | 6,500 | 15 | 101% | 100% | 159% | ▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20240927 | 2,581 | 2,600 | 2,550 | 2,561 | 11,000 | -69 | 97% | 99% | 169% | ▼ | 101% | 100% | 102% | 97% | 100% |
| 20240930 | 2,551 | 2,613 | 2,550 | 2,568 | 11,400 | 7 | 100% | 101% | 104% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241001 | 2,568 | 2,598 | 2,557 | 2,559 | 1,500 | -9 | 100% | 100% | 13% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241002 | 2,555 | 2,556 | 2,552 | 2,554 | 2,900 | -5 | 100% | 100% | 193% | ▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20241003 | 2,556 | 2,560 | 2,552 | 2,552 | 2,300 | -2 | 100% | 100% | 79% | ▼▼▼ | 101% | 100% | 104% | 97% | 100% |
| 20241004 | 2,542 | 2,599 | 2,542 | 2,560 | 5,800 | 8 | 100% | 101% | 252% | ▲ | 99% | 99% | 103% | 97% | 100% |
| 20241007 | 2,556 | 2,556 | 2,543 | 2,543 | 4,400 | -17 | 99% | 99% | 76% | ▼ | 101% | 101% | 105% | 97% | 100% |
| 20241008 | 2,520 | 2,540 | 2,520 | 2,537 | 2,400 | -6 | 100% | 101% | 55% | ▼▼ | 100% | 101% | 105% | 96% | 100% |
| 20241009 | 2,540 | 2,540 | 2,540 | 2,540 | 3,200 | 3 | 100% | 100% | 133% | ▲ | 100% | 102% | 106% | 96% | 100% |
| 20241010 | 2,542 | 2,543 | 2,540 | 2,540 | 1,200 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 106% | 97% | 100% |
| 20241011 | 2,540 | 2,557 | 2,540 | 2,542 | 1,000 | 2 | 100% | 100% | 83% | ▲ | 100% | 101% | 106% | 97% | 100% |
| 20241015 | 2,551 | 2,556 | 2,551 | 2,556 | 600 | 14 | 101% | 100% | 60% | ▲▲ | 100% | 101% | 106% | 97% | 101% |
| 20241016 | 2,551 | 2,558 | 2,544 | 2,545 | 1,300 | -11 | 100% | 100% | 217% | ▼ | 101% | 100% | 105% | 97% | 100% |
| 20241017 | 2,577 | 2,601 | 2,555 | 2,595 | 20,700 | 50 | 102% | 101% | 1592% | ▲ | 99% | 98% | 103% | 99% | 102% |
| 20241018 | 2,605 | 2,605 | 2,567 | 2,573 | 7,200 | -22 | 99% | 99% | 35% | ▼ | 99% | 99% | 104% | 98% | 101% |
| 20241021 | 2,592 | 2,599 | 2,570 | 2,570 | 4,300 | -3 | 100% | 99% | 60% | ▼▼ | 100% | 99% | 105% | 98% | 101% |
| 20241022 | 2,570 | 2,576 | 2,566 | 2,570 | 1,200 | 0 | 100% | 100% | 28% | -- | 99% | 99% | 105% | 98% | 101% |
| 20241023 | 2,575 | 2,575 | 2,544 | 2,551 | 5,100 | -19 | 99% | 99% | 425% | ▼ | 100% | 100% | 106% | 97% | 101% |
| 20241024 | 2,550 | 2,559 | 2,545 | 2,554 | 3,600 | 3 | 100% | 100% | 71% | ▲ | 100% | 101% | 105% | 97% | 101% |
| 20241025 | 2,560 | 2,592 | 2,551 | 2,551 | 4,800 | -3 | 100% | 100% | 133% | ▼ | 100% | 103% | 102% | 98% | 101% |
| 20241028 | 2,551 | 2,551 | 2,545 | 2,551 | 2,400 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 102% | 98% | 101% |
| 20241029 | 2,551 | 2,553 | 2,545 | 2,550 | 4,000 | -1 | 100% | 100% | 167% | ▼ | 100% | 103% | 102% | 98% | 101% |
| 20241030 | 2,554 | 2,568 | 2,550 | 2,560 | 4,700 | 10 | 100% | 100% | 118% | ▲ | 102% | 104% | 102% | 99% | 101% |
| 20241031 | 2,550 | 2,603 | 2,550 | 2,591 | 11,800 | 31 | 101% | 102% | 251% | ▲▲ | 102% | 104% | 101% | 100% | 102% |
| 20241101 | 2,587 | 2,643 | 2,586 | 2,633 | 15,500 | 42 | 102% | 102% | 131% | ▲▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20241105 | 2,633 | 2,650 | 2,632 | 2,632 | 4,900 | -1 | 100% | 100% | 32% | ▼ | 100% | 102% | 99% | 100% | 104% |
| 20241106 | 2,632 | 2,667 | 2,630 | 2,635 | 7,300 | 3 | 100% | 100% | 149% | ▲ | 100% | 97% | 98% | 100% | 104% |
| 20241107 | 2,663 | 2,668 | 2,644 | 2,655 | 3,700 | 20 | 101% | 100% | 51% | ▲▲ | 101% | 97% | 98% | 100% | 105% |
| 20241108 | 2,660 | 2,693 | 2,646 | 2,686 | 15,200 | 31 | 101% | 101% | 411% | ▲▲▲ | 101% | 97% | 97% | 100% | 106% |
| 20241111 | 2,680 | 2,696 | 2,660 | 2,696 | 10,300 | 10 | 100% | 101% | 68% | ▲▲▲▲ | 101% | 102% | 102% | 100% | 106% |
| 20241112 | 2,550 | 2,599 | 2,549 | 2,572 | 33,400 | -124 | 95% | 101% | 324% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20241113 | 2,567 | 2,589 | 2,555 | 2,555 | 12,300 | -17 | 99% | 100% | 37% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241114 | 2,572 | 2,572 | 2,555 | 2,568 | 7,900 | 13 | 101% | 100% | 64% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20241115 | 2,572 | 2,594 | 2,560 | 2,594 | 8,500 | 26 | 101% | 101% | 108% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241118 | 2,591 | 2,614 | 2,585 | 2,600 | 14,000 | 6 | 100% | 100% | 165% | ▲▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241119 | 2,601 | 2,609 | 2,596 | 2,605 | 3,400 | 5 | 100% | 100% | 24% | ▲▲▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241120 | 2,609 | 2,609 | 2,595 | 2,605 | 2,900 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 100% | 97% | 102% |
| 20241121 | 2,605 | 2,610 | 2,591 | 2,602 | 5,100 | -3 | 100% | 100% | 176% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241122 | 2,601 | 2,610 | 2,590 | 2,603 | 5,600 | 1 | 100% | 100% | 110% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241125 | 2,619 | 2,620 | 2,594 | 2,612 | 4,900 | 9 | 100% | 100% | 88% | ▲▲ | 99% | 99% | 99% | 97% | 102% |
| 20241126 | 2,622 | 2,623 | 2,592 | 2,592 | 5,800 | -20 | 99% | 99% | 118% | ▼ | 99% | 101% | 101% | 96% | 102% |
| 20241127 | 2,575 | 2,599 | 2,561 | 2,561 | 5,600 | -31 | 99% | 99% | 97% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241128 | 2,571 | 2,571 | 2,560 | 2,570 | 3,100 | 9 | 100% | 100% | 55% | ▲ | 101% | 100% | 101% | 95% | 101% |
| 20241129 | 2,580 | 2,600 | 2,555 | 2,595 | 12,400 | 25 | 101% | 101% | 400% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241202 | 2,595 | 2,600 | 2,594 | 2,594 | 3,300 | -1 | 100% | 100% | 27% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20241203 | 2,592 | 2,595 | 2,561 | 2,586 | 4,900 | -8 | 100% | 100% | 148% | ▼▼ | 99% | 100% | 100% | 96% | 101% |
| 20241204 | 2,587 | 2,587 | 2,571 | 2,574 | 5,100 | -12 | 100% | 99% | 104% | ▼▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20241205 | 2,577 | 2,586 | 2,570 | 2,586 | 3,200 | 12 | 100% | 100% | 63% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241206 | 2,588 | 2,588 | 2,575 | 2,587 | 3,100 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20241209 | 2,595 | 2,596 | 2,581 | 2,595 | 3,400 | 8 | 100% | 100% | 110% | ▲▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241210 | 2,598 | 2,599 | 2,583 | 2,599 | 2,900 | 4 | 100% | 100% | 85% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241211 | 2,598 | 2,598 | 2,576 | 2,577 | 6,200 | -22 | 99% | 99% | 214% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 2,586 | 2,588 | 2,580 | 2,588 | 2,400 | 11 | 100% | 100% | 39% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 2,581 | 2,609 | 2,580 | 2,581 | 12,600 | -7 | 100% | 100% | 525% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 2,581 | 2,598 | 2,581 | 2,581 | 1,600 | 0 | 100% | 100% | 13% | -- | 101% | 99% | 0% | 99% | 101% |
| 20241217 | 2,581 | 2,598 | 2,581 | 2,598 | 2,900 | 17 | 101% | 101% | 181% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 2,598 | 2,598 | 2,575 | 2,589 | 9,700 | -9 | 100% | 100% | 334% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241219 | 2,583 | 2,587 | 2,550 | 2,567 | 16,900 | -22 | 99% | 99% | 174% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 2,550 | 2,574 | 2,550 | 2,559 | 9,200 | -8 | 100% | 100% | 54% | ▼▼▼ | % | % | % | 98% | 100% |
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 | 0 | 34,600 | 0 | 14,900 | 0 | 19,700 |
| 2024-12-06 | 0 | 39,000 | 0 | 12,700 | 0 | 26,300 |
| 2024-11-29 | 0 | 36,900 | 0 | 12,600 | 0 | 24,300 |
| 2024-11-22 | 0 | 40,500 | 0 | 12,600 | 0 | 27,900 |
| 2024-11-15 | 0 | 36,000 | 0 | 8,400 | 0 | 27,600 |
| 2024-11-08 | 0 | 50,200 | 0 | 9,500 | 0 | 40,700 |
| 2024-11-01 | 0 | 40,300 | 0 | 9,600 | 0 | 30,700 |
| 2024-10-25 | 0 | 32,400 | 0 | 9,400 | 0 | 23,000 |
| 2024-10-18 | 0 | 24,700 | 0 | 9,300 | 0 | 15,400 |
| 2024-10-11 | 0 | 9,000 | 0 | 5,200 | 0 | 3,800 |
| 2024-10-04 | 0 | 10,800 | 0 | 6,000 | 0 | 4,800 |
| 2024-09-27 | 0 | 8,300 | 0 | 5,100 | 0 | 3,200 |
| 2024-09-20 | 0 | 7,600 | 0 | 5,100 | 0 | 2,500 |
| 2024-09-13 | 0 | 7,600 | 0 | 5,100 | 0 | 2,500 |
| 2024-09-06 | 0 | 7,300 | 0 | 5,000 | 0 | 2,300 |
| 2024-08-30 | 0 | 8,200 | 0 | 5,200 | 0 | 3,000 |
| 2024-08-23 | 0 | 7,900 | 0 | 4,900 | 0 | 3,000 |
| 2024-08-16 | 0 | 10,400 | 0 | 6,400 | 0 | 4,000 |
| 2024-08-09 | 0 | 3,400 | 0 | 2,300 | 0 | 1,100 |
| 2024-08-02 | 0 | 4,500 | 0 | 2,500 | 0 | 2,000 |
| 2024-07-26 | 0 | 5,900 | 0 | 3,000 | 0 | 2,900 |
| 2024-07-19 | 0 | 6,000 | 0 | 2,400 | 0 | 3,600 |
| 2024-07-12 | 0 | 5,300 | 0 | 2,200 | 0 | 3,100 |
| 2024-07-05 | 0 | 5,600 | 0 | 2,200 | 0 | 3,400 |
| 2024-06-28 | 0 | 5,400 | 0 | 1,900 | 0 | 3,500 |
| 2024-06-21 | 0 | 4,600 | 0 | 1,100 | 0 | 3,500 |
| 2024-06-14 | 0 | 4,300 | 0 | 1,200 | 0 | 3,100 |
| 2024-06-07 | 0 | 2,800 | 0 | 800 | 0 | 2,000 |
| 2024-05-31 | 0 | 2,600 | 0 | 800 | 0 | 1,800 |
| 2024-05-24 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-05-17 | 0 | 3,600 | 0 | 1,700 | 0 | 1,900 |
| 2024-05-10 | 0 | 3,700 | 0 | 1,800 | 0 | 1,900 |
| 2024-05-02 | 0 | 4,200 | 0 | 1,800 | 0 | 2,400 |
| 2024-04-26 | 0 | 3,300 | 0 | 1,500 | 0 | 1,800 |
| 2024-04-19 | 0 | 3,200 | 0 | 1,600 | 0 | 1,600 |
| 2024-04-12 | 0 | 2,600 | 0 | 1,000 | 0 | 1,600 |
| 2024-04-05 | 0 | 2,200 | 0 | 800 | 0 | 1,400 |
| 2024-03-29 | 0 | 2,500 | 0 | 800 | 0 | 1,700 |
| 2024-03-22 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-03-15 | 0 | 1,800 | 0 | 400 | 0 | 1,400 |
| 2024-03-08 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-03-01 | 0 | 3,900 | 0 | 400 | 0 | 3,500 |
| 2024-02-22 | 0 | 2,000 | 0 | 400 | 0 | 1,600 |
| 2024-02-16 | 0 | 2,200 | 0 | 400 | 0 | 1,800 |
| 2024-02-09 | 0 | 2,800 | 0 | 500 | 0 | 2,300 |
| 2024-02-02 | 0 | 2,200 | 0 | 700 | 0 | 1,500 |
| 2024-01-26 | 0 | 2,400 | 0 | 700 | 0 | 1,700 |
| 2024-01-19 | 0 | 2,800 | 0 | 1,000 | 0 | 1,800 |
| 2024-01-12 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 岩塚製菓 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 15:00 | 岩塚製菓 | 営業外収益の計上に関するお知らせ |
| 20240809 | 15:00 | 岩塚製菓 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | 岩塚製菓 | 業績予想の修正に関するお知らせ |
| 20240627 | 13:45 | 岩塚製菓 | 「当社株式等に対する大規模買付行為への対応方針（買収防衛策）」に基づく独立委員会委員の一部交代に関するお知らせ |
| 20240521 | 15:00 | 岩塚製菓 | 役員人事に関するお知らせ |
| 20240514 | 15:00 | 岩塚製菓 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | 岩塚製菓 | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | 岩塚製菓 | 業績予想の修正に関するお知らせ |
| 20240311 | 10:00 | 岩塚製菓 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240308 | 16:00 | 岩塚製菓 | 自己株式の取得及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 |
| 20240208 | 15:00 | 岩塚製菓 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 岩塚製菓 | 業績予想の修正に関するお知らせ |
| 20240208 | 15:00 | 岩塚製菓 | 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1QW | 350 | 2024-03-25 17:01 | 岩塚製菓株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2221 | 1 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 高品質で高鮮度のせんべい、あられ、おかきなどの米菓を製造しています。 | 2024-12-22 16:27:21 |
| 2221 | 2 | 第72期 半期報告書を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-11-14 15:28:54 |
| 2221 | 2 | 2025年3月期 第２四半期(中間期)決算短信を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-11-12 02:30:36 |
| 2221 | 2 | 営業外収益の計上に関するお知らせ | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-09-27 16:29:19 |
| 2221 | 2 | 第71期 有価証券報告書を掲載 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-06-28 17:32:37 |
| 2221 | 2 | 法定公告 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-06-19 12:02:48 |
| 2221 | 2 | 株主優待 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-06-19 12:02:45 |
| 2221 | 2 | 会社説明会 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-06-19 12:02:42 |
| 2221 | 2 | 株式情報 | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-06-19 12:02:40 |
| 2221 | 2 | コーポレートガバナンス | おせんべい、あられ、おかきの岩塚製菓株式会社 | 2024-06-19 12:02:36 |