| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,520 | 4,520 | 4,455 | 4,495 | 2,000 | 10 | 100% | 99% | 95% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20250311 | 4,480 | 4,500 | 4,450 | 4,475 | 2,300 | -20 | 100% | 100% | 115% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20250312 | 4,475 | 4,475 | 4,455 | 4,455 | 1,600 | -20 | 100% | 100% | 70% | ▼▼ | 101% | 103% | 102% | 97% | 102% |
| 20250313 | 4,450 | 4,485 | 4,450 | 4,475 | 2,100 | 20 | 100% | 101% | 131% | ▲ | 101% | 104% | 102% | 98% | 103% |
| 20250314 | 4,440 | 4,475 | 4,440 | 4,475 | 2,500 | 0 | 100% | 101% | 119% | -- | 100% | 102% | 102% | 98% | 103% |
| 20250317 | 4,490 | 4,495 | 4,460 | 4,495 | 2,400 | 20 | 100% | 100% | 96% | ▲ | 101% | 101% | 102% | 99% | 103% |
| 20250318 | 4,510 | 4,600 | 4,510 | 4,540 | 3,100 | 45 | 101% | 101% | 129% | ▲▲ | 101% | 100% | 100% | 100% | 104% |
| 20250319 | 4,560 | 4,600 | 4,540 | 4,600 | 2,700 | 60 | 101% | 101% | 87% | ▲▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20250321 | 4,610 | 4,610 | 4,565 | 4,570 | 3,300 | -30 | 99% | 99% | 122% | ▼ | 99% | 99% | 99% | 99% | 105% |
| 20250324 | 4,620 | 4,620 | 4,570 | 4,570 | 2,300 | 0 | 100% | 99% | 70% | -- | 100% | 98% | 101% | 99% | 105% |
| 20250325 | 4,575 | 4,595 | 4,560 | 4,560 | 1,700 | -10 | 100% | 100% | 74% | ▼ | 99% | 98% | 100% | 99% | 105% |
| 20250326 | 4,595 | 4,595 | 4,530 | 4,555 | 2,300 | -5 | 100% | 99% | 135% | ▼▼ | 100% | 98% | 101% | 99% | 105% |
| 20250327 | 4,555 | 4,560 | 4,530 | 4,560 | 2,600 | 5 | 100% | 100% | 113% | ▲ | 100% | 99% | 102% | 99% | 104% |
| 20250328 | 4,515 | 4,530 | 4,500 | 4,505 | 2,900 | -55 | 99% | 100% | 112% | ▼ | 99% | 98% | 103% | 98% | 102% |
| 20250331 | 4,510 | 4,530 | 4,455 | 4,455 | 2,800 | -50 | 99% | 99% | 97% | ▼▼ | 101% | 100% | 105% | 97% | 101% |
| 20250401 | 4,460 | 4,510 | 4,460 | 4,485 | 1,100 | 30 | 101% | 101% | 39% | ▲ | 99% | 100% | 103% | 98% | 101% |
| 20250402 | 4,525 | 4,525 | 4,465 | 4,470 | 1,300 | -15 | 100% | 99% | 118% | ▼ | 100% | 102% | 105% | 97% | 101% |
| 20250403 | 4,450 | 4,480 | 4,435 | 4,440 | 2,600 | -30 | 99% | 100% | 200% | ▼▼ | 98% | 101% | 105% | 97% | 100% |
| 20250404 | 4,475 | 4,475 | 4,365 | 4,365 | 6,800 | -75 | 98% | 98% | 262% | ▼▼▼ | 101% | 102% | 105% | 95% | 100% |
| 20250408 | 4,450 | 4,520 | 4,380 | 4,480 | 4,100 | 115 | 103% | 101% | 60% | ▲ | 101% | 102% | 106% | 97% | 103% |
| 20250409 | 4,480 | 4,525 | 4,480 | 4,520 | 2,400 | 40 | 101% | 101% | 59% | ▲▲ | 99% | 100% | 104% | 98% | 104% |
| 20250410 | 4,575 | 4,585 | 4,520 | 4,525 | 3,000 | 5 | 100% | 99% | 125% | ▲▲▲ | 100% | 101% | 105% | 98% | 104% |
| 20250411 | 4,525 | 4,595 | 4,525 | 4,530 | 1,700 | 5 | 100% | 100% | 57% | ▲▲▲▲ | 100% | 101% | 105% | 98% | 104% |
| 20250414 | 4,530 | 4,535 | 4,500 | 4,530 | 3,600 | 0 | 100% | 100% | 212% | -- | 100% | 100% | 104% | 98% | 104% |
| 20250415 | 4,575 | 4,580 | 4,505 | 4,580 | 1,100 | 50 | 101% | 100% | 31% | ▲ | 99% | 100% | 104% | 100% | 105% |
| 20250416 | 4,585 | 4,585 | 4,520 | 4,520 | 1,600 | -60 | 99% | 99% | 145% | ▼ | 101% | 102% | 105% | 98% | 104% |
| 20250417 | 4,520 | 4,585 | 4,520 | 4,575 | 600 | 55 | 101% | 101% | 38% | ▲ | 100% | 101% | 104% | 99% | 105% |
| 20250418 | 4,570 | 4,590 | 4,520 | 4,560 | 900 | -15 | 100% | 100% | 150% | ▼ | 100% | 100% | 102% | 100% | 104% |
| 20250421 | 4,585 | 4,585 | 4,565 | 4,580 | 1,700 | 20 | 100% | 100% | 189% | ▲ | 100% | 101% | 102% | 100% | 105% |
| 20250422 | 4,590 | 4,600 | 4,580 | 4,600 | 2,100 | 20 | 100% | 100% | 124% | ▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20250423 | 4,620 | 4,660 | 4,605 | 4,610 | 1,700 | 10 | 100% | 100% | 81% | ▲▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20250424 | 4,610 | 4,645 | 4,605 | 4,605 | 1,100 | -5 | 100% | 100% | 65% | ▼ | 99% | 101% | 102% | 100% | 105% |
| 20250425 | 4,630 | 4,660 | 4,605 | 4,605 | 2,200 | 0 | 100% | 99% | 200% | -- | 101% | 103% | 102% | 100% | 105% |
| 20250428 | 4,605 | 4,645 | 4,605 | 4,630 | 1,600 | 25 | 101% | 101% | 73% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20250430 | 4,650 | 4,675 | 4,635 | 4,670 | 2,600 | 40 | 101% | 100% | 163% | ▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20250501 | 4,670 | 4,670 | 4,630 | 4,670 | 1,600 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 102% | 100% | 107% |
| 20250502 | 4,670 | 4,680 | 4,630 | 4,680 | 1,500 | 10 | 100% | 100% | 94% | ▲ | 101% | 99% | 102% | 100% | 107% |
| 20250507 | 4,690 | 4,755 | 4,660 | 4,750 | 4,500 | 70 | 101% | 101% | 300% | ▲▲ | 99% | 98% | 101% | 100% | 109% |
| 20250508 | 4,735 | 4,815 | 4,645 | 4,680 | 30,400 | -70 | 99% | 99% | 676% | ▼ | 99% | 99% | 102% | 99% | 104% |
| 20250509 | 4,680 | 4,695 | 4,620 | 4,655 | 5,200 | -25 | 99% | 99% | 17% | ▼▼ | 100% | 101% | 103% | 98% | 103% |
| 20250512 | 4,615 | 4,655 | 4,615 | 4,620 | 4,300 | -35 | 99% | 100% | 83% | ▼▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20250513 | 4,655 | 4,655 | 4,625 | 4,640 | 2,700 | 20 | 100% | 100% | 63% | ▲ | 99% | 101% | 102% | 98% | 103% |
| 20250514 | 4,650 | 4,650 | 4,625 | 4,625 | 1,900 | -15 | 100% | 99% | 70% | ▼ | 101% | 101% | 103% | 97% | 102% |
| 20250515 | 4,625 | 4,650 | 4,625 | 4,650 | 1,400 | 25 | 101% | 101% | 74% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20250516 | 4,655 | 4,655 | 4,625 | 4,650 | 1,600 | 0 | 100% | 100% | 114% | -- | 101% | 101% | 102% | 98% | 103% |
| 20250519 | 4,650 | 4,680 | 4,640 | 4,680 | 2,500 | 30 | 101% | 101% | 156% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250520 | 4,685 | 4,705 | 4,675 | 4,675 | 3,600 | -5 | 100% | 100% | 144% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20250521 | 4,675 | 4,690 | 4,655 | 4,690 | 1,200 | 15 | 100% | 100% | 33% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250522 | 4,690 | 4,690 | 4,660 | 4,675 | 1,600 | -15 | 100% | 100% | 133% | ▼ | 99% | 101% | 101% | 98% | 102% |
| 20250523 | 4,690 | 4,690 | 4,655 | 4,655 | 1,400 | -20 | 100% | 99% | 88% | ▼▼ | 101% | 102% | 0% | 98% | 101% |
| 20250526 | 4,655 | 4,700 | 4,655 | 4,700 | 1,700 | 45 | 101% | 101% | 121% | ▲ | 100% | 102% | 0% | 99% | 102% |
| 20250527 | 4,690 | 4,690 | 4,675 | 4,680 | 1,900 | -20 | 100% | 100% | 112% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20250528 | 4,680 | 4,700 | 4,680 | 4,690 | 1,600 | 10 | 100% | 100% | 84% | ▲ | 101% | 101% | 0% | 99% | 102% |
| 20250529 | 4,670 | 4,725 | 4,665 | 4,725 | 2,500 | 35 | 101% | 101% | 156% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20250530 | 4,735 | 4,735 | 4,715 | 4,725 | 2,100 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 0% | 99% | 102% |
| 20250602 | 4,750 | 4,765 | 4,725 | 4,765 | 2,200 | 40 | 101% | 100% | 105% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20250603 | 4,770 | 4,770 | 4,725 | 4,730 | 1,400 | -35 | 99% | 99% | 64% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 4,725 | 4,735 | 4,725 | 4,735 | 1,300 | 5 | 100% | 100% | 93% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 4,735 | 4,735 | 4,725 | 4,735 | 800 | 0 | 100% | 100% | 62% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 4,735 | 4,745 | 4,725 | 4,730 | 800 | -5 | 100% | 100% | 100% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,200 | 4,500 | 0 | 1,600 | 4,200 | 2,900 |
| 2025-05-23 | 4,300 | 5,700 | 0 | 2,000 | 4,300 | 3,700 |
| 2025-05-16 | 4,400 | 4,200 | 0 | 1,700 | 4,400 | 2,500 |
| 2025-05-09 | 4,400 | 4,200 | 0 | 2,200 | 4,400 | 2,000 |
| 2025-05-02 | 4,100 | 3,600 | 0 | 1,900 | 4,100 | 1,700 |
| 2025-04-25 | 3,900 | 4,400 | 0 | 2,600 | 3,900 | 1,800 |
| 2025-04-18 | 3,800 | 4,000 | 0 | 1,800 | 3,800 | 2,200 |
| 2025-04-11 | 3,700 | 3,500 | 0 | 1,400 | 3,700 | 2,100 |
| 2025-04-04 | 3,100 | 5,000 | 0 | 2,100 | 3,100 | 2,900 |
| 2025-03-28 | 5,400 | 5,700 | 0 | 2,300 | 5,400 | 3,400 |
| 2025-03-21 | 6,100 | 5,800 | 0 | 2,600 | 6,100 | 3,200 |
| 2025-03-14 | 7,300 | 6,800 | 0 | 2,500 | 7,300 | 4,300 |
| 2025-03-07 | 6,200 | 6,900 | 0 | 2,500 | 6,200 | 4,400 |
| 2025-02-28 | 5,400 | 7,000 | 0 | 2,400 | 5,400 | 4,600 |
| 2025-02-21 | 5,000 | 6,300 | 0 | 2,000 | 5,000 | 4,300 |
| 2025-02-14 | 4,100 | 6,100 | 0 | 1,800 | 4,100 | 4,300 |
| 2025-02-07 | 4,700 | 6,500 | 0 | 1,700 | 4,700 | 4,800 |
| 2025-01-31 | 900 | 6,600 | 0 | 2,300 | 900 | 4,300 |
| 2025-01-24 | 600 | 6,700 | 0 | 2,100 | 600 | 4,600 |
| 2025-01-17 | 600 | 7,000 | 0 | 2,200 | 600 | 4,800 |
| 2025-01-10 | 500 | 7,600 | 0 | 2,400 | 500 | 5,200 |
| 2024-12-27 | 500 | 8,700 | 0 | 2,300 | 500 | 6,400 |
| 2024-12-20 | 500 | 9,100 | 0 | 2,200 | 500 | 6,900 |
| 2024-12-13 | 600 | 9,900 | 0 | 2,400 | 600 | 7,500 |
| 2024-12-06 | 400 | 10,600 | 0 | 2,700 | 400 | 7,900 |
| 2024-11-29 | 700 | 11,600 | 0 | 2,800 | 700 | 8,800 |
| 2024-11-22 | 600 | 11,300 | 0 | 2,900 | 600 | 8,400 |
| 2024-11-15 | 1,600 | 11,900 | 0 | 3,000 | 1,600 | 8,900 |
| 2024-11-08 | 1,700 | 5,500 | 0 | 2,300 | 1,700 | 3,200 |
| 2024-11-01 | 1,100 | 5,100 | 0 | 2,300 | 1,100 | 2,800 |
| 2024-10-25 | 1,800 | 5,600 | 0 | 2,500 | 1,800 | 3,100 |
| 2024-10-18 | 1,300 | 5,900 | 0 | 3,100 | 1,300 | 2,800 |
| 2024-10-11 | 1,900 | 6,200 | 0 | 3,100 | 1,900 | 3,100 |
| 2024-10-04 | 2,600 | 6,600 | 0 | 2,800 | 2,600 | 3,800 |
| 2024-09-27 | 7,700 | 4,900 | 0 | 2,200 | 7,700 | 2,700 |
| 2024-09-20 | 8,800 | 7,400 | 0 | 2,300 | 8,800 | 5,100 |
| 2024-09-13 | 4,900 | 6,500 | 0 | 2,300 | 4,900 | 4,200 |
| 2024-09-06 | 4,900 | 18,300 | 0 | 11,400 | 4,900 | 6,900 |
| 2024-08-30 | 3,000 | 17,500 | 0 | 11,100 | 3,000 | 6,400 |
| 2024-08-23 | 1,600 | 17,700 | 0 | 11,700 | 1,600 | 6,000 |
| 2024-08-16 | 2,400 | 17,200 | 0 | 11,200 | 2,400 | 6,000 |
| 2024-08-09 | 1,000 | 12,000 | 0 | 7,200 | 1,000 | 4,800 |
| 2024-08-02 | 1,400 | 7,200 | 0 | 2,800 | 1,400 | 4,400 |
| 2024-07-26 | 2,200 | 7,600 | 0 | 2,100 | 2,200 | 5,500 |
| 2024-07-19 | 1,400 | 9,600 | 0 | 2,800 | 1,400 | 6,800 |
| 2024-07-12 | 1,300 | 10,400 | 0 | 2,800 | 1,300 | 7,600 |
| 2024-07-05 | 1,500 | 10,700 | 0 | 2,800 | 1,500 | 7,900 |
| 2024-06-28 | 1,400 | 11,800 | 0 | 3,200 | 1,400 | 8,600 |
| 2024-06-21 | 1,300 | 13,800 | 0 | 3,100 | 1,300 | 10,700 |
| 2024-06-14 | 2,400 | 13,500 | 0 | 3,100 | 2,400 | 10,400 |
| 2024-06-07 | 3,200 | 15,800 | 0 | 4,300 | 3,200 | 11,500 |
| 2024-05-31 | 4,100 | 15,300 | 0 | 4,600 | 4,100 | 10,700 |
| 2024-05-24 | 3,400 | 15,700 | 0 | 4,900 | 3,400 | 10,800 |
| 2024-05-17 | 3,600 | 14,400 | 0 | 3,900 | 3,600 | 10,500 |
| 2024-05-10 | 3,500 | 8,100 | 0 | 3,000 | 3,500 | 5,100 |
| 2024-05-02 | 2,400 | 7,800 | 0 | 3,100 | 2,400 | 4,700 |
| 2024-04-26 | 2,200 | 7,700 | 0 | 3,000 | 2,200 | 4,700 |
| 2024-04-19 | 2,400 | 7,500 | 0 | 3,000 | 2,400 | 4,500 |
| 2024-04-12 | 2,800 | 7,900 | 0 | 3,300 | 2,800 | 4,600 |
| 2024-04-05 | 3,800 | 8,200 | 0 | 4,600 | 3,800 | 3,600 |
| 2024-03-29 | 2,700 | 10,100 | 0 | 4,200 | 2,700 | 5,900 |
| 2024-03-22 | 1,100 | 5,900 | 0 | 1,300 | 1,100 | 4,600 |
| 2024-03-15 | 1,000 | 5,700 | 0 | 500 | 1,000 | 5,200 |
| 2024-03-08 | 1,400 | 6,700 | 0 | 700 | 1,400 | 6,000 |
| 2024-03-01 | 1,400 | 8,100 | 0 | 1,100 | 1,400 | 7,000 |
| 2024-02-22 | 2,500 | 9,700 | 0 | 1,900 | 2,500 | 7,800 |
| 2024-02-16 | 2,300 | 10,700 | 0 | 2,100 | 2,300 | 8,600 |
| 2024-02-09 | 2,200 | 7,300 | 0 | 1,200 | 2,200 | 6,100 |
| 2024-02-02 | 2,000 | 5,400 | 0 | 600 | 2,000 | 4,800 |
| 2024-01-26 | 1,900 | 5,900 | 0 | 1,000 | 1,900 | 4,900 |
| 2024-01-19 | 2,100 | 5,900 | 0 | 1,100 | 2,100 | 4,800 |
| 2024-01-12 | 2,500 | 5,900 | 0 | 1,100 | 2,500 | 4,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 13:15 | 湖池屋 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250508 | 13:15 | 湖池屋 | 剰余金の配当に関するお知らせ |
| 20250508 | 13:15 | 湖池屋 | アメリカにおける子会社設立に関するお知らせ |
| 20250403 | 15:30 | 湖池屋 | 役員等の異動に関するお知らせ |
| 20250319 | 15:30 | 湖池屋 | 人事異動に関するお知らせ |
| 20250205 | 13:15 | 湖池屋 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241111 | 13:15 | 湖池屋 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 13:15 | 湖池屋 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:30 | 湖池屋 | 資金の借入に関するお知らせ |
| 20240628 | 15:30 | 湖池屋 | 支配株主等に関する事項について |
| 20240513 | 13:15 | 湖池屋 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:15 | 湖池屋 | 剰余金の配当に関するお知らせ |
| 20240401 | 15:30 | 湖池屋 | 人事異動に関するお知らせ |
| 20240322 | 15:30 | 湖池屋 | 新工場建設に関するお知らせ |
| 20240221 | 15:30 | 湖池屋 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240213 | 13:15 | 湖池屋 | 配当予想の修正（増配及び記念配当）に関するお知らせ |
| 20240213 | 13:15 | 湖池屋 | 業績予想の修正に関するお知らせ |
| 20240213 | 13:15 | 湖池屋 | 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 |
|---|---|---|---|
| 2226 | 1 | 株式会社湖池屋 | 2025-06-08 01:23:03 |
| 2226 | 2 | 株主総会｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:35 |
| 2226 | 2 | 決算説明資料・その他資料｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:34 |
| 2226 | 2 | 有価証券報告書｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:33 |
| 2226 | 2 | 決算短信｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-19 01:21:32 |
| 2226 | 2 | 2024-06-18 04:22:04 | |
| 2226 | 2 | 免責事項｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:48 |
| 2226 | 2 | ディスクロージャーポリシー｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:47 |
| 2226 | 2 | 財務ハイライト｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:46 |
| 2226 | 2 | IRスケジュール｜投資家情報｜株式会社湖池屋 企業サイト | 2024-06-14 09:35:45 |