| 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 | 3,476 | 3,519 | 3,423 | 3,478 | 253,000 | -24 | 99% | 100% | 103% | ▼▼ | 99% | 103% | 96% | 96% | 103% |
| 20240726 | 3,491 | 3,504 | 3,456 | 3,467 | 144,600 | -11 | 100% | 99% | 57% | ▼▼▼ | 100% | 100% | 96% | 96% | 103% |
| 20240729 | 3,500 | 3,562 | 3,496 | 3,514 | 210,100 | 47 | 101% | 100% | 145% | ▲ | 100% | 94% | 97% | 97% | 104% |
| 20240730 | 3,514 | 3,541 | 3,491 | 3,511 | 167,100 | -3 | 100% | 100% | 80% | ▼ | 102% | 92% | 97% | 97% | 104% |
| 20240731 | 3,535 | 3,613 | 3,534 | 3,612 | 293,600 | 101 | 103% | 102% | 176% | ▲ | 98% | 92% | 96% | 100% | 107% |
| 20240801 | 3,570 | 3,593 | 3,481 | 3,486 | 237,200 | -126 | 97% | 98% | 81% | ▼ | 97% | 100% | 100% | 96% | 103% |
| 20240802 | 3,416 | 3,447 | 3,293 | 3,311 | 284,900 | -175 | 95% | 97% | 120% | ▼▼ | 98% | 105% | 106% | 91% | 100% |
| 20240805 | 3,241 | 3,370 | 3,172 | 3,192 | 573,400 | -119 | 96% | 98% | 201% | ▼▼▼ | 96% | 100% | 102% | 88% | 100% |
| 20240806 | 3,360 | 3,387 | 3,190 | 3,240 | 350,700 | 48 | 102% | 96% | 61% | ▲ | 102% | 104% | 106% | 90% | 102% |
| 20240807 | 3,223 | 3,395 | 3,184 | 3,282 | 423,900 | 42 | 101% | 102% | 121% | ▲▲ | 102% | 98% | 103% | 91% | 103% |
| 20240808 | 3,345 | 3,447 | 3,096 | 3,407 | 957,400 | 125 | 104% | 102% | 226% | ▲▲▲ | 99% | 98% | 103% | 94% | 107% |
| 20240809 | 3,337 | 3,452 | 3,272 | 3,301 | 568,700 | -106 | 97% | 99% | 59% | ▼ | 101% | 99% | 104% | 91% | 103% |
| 20240813 | 3,313 | 3,384 | 3,273 | 3,354 | 331,400 | 53 | 102% | 101% | 58% | ▲ | 97% | 98% | 105% | 93% | 105% |
| 20240814 | 3,370 | 3,384 | 3,241 | 3,262 | 334,800 | -92 | 97% | 97% | 101% | ▼ | 100% | 101% | 109% | 90% | 102% |
| 20240815 | 3,262 | 3,269 | 3,229 | 3,260 | 314,200 | -2 | 100% | 100% | 94% | ▼▼ | 101% | 101% | 110% | 90% | 102% |
| 20240816 | 3,246 | 3,271 | 3,202 | 3,271 | 428,900 | 11 | 100% | 101% | 137% | ▲ | 101% | 103% | 110% | 90% | 102% |
| 20240819 | 3,245 | 3,280 | 3,230 | 3,266 | 346,500 | -5 | 100% | 101% | 81% | ▼ | 100% | 103% | 108% | 90% | 102% |
| 20240820 | 3,285 | 3,305 | 3,271 | 3,293 | 251,400 | 27 | 101% | 100% | 73% | ▲ | 99% | 105% | 109% | 91% | 103% |
| 20240821 | 3,250 | 3,268 | 3,212 | 3,231 | 469,700 | -62 | 98% | 99% | 187% | ▼ | 100% | 105% | 109% | 89% | 101% |
| 20240822 | 3,268 | 3,286 | 3,239 | 3,271 | 327,600 | 40 | 101% | 100% | 70% | ▲ | 102% | 103% | 108% | 91% | 102% |
| 20240823 | 3,285 | 3,363 | 3,285 | 3,351 | 287,000 | 80 | 102% | 102% | 88% | ▲▲ | 101% | 101% | 106% | 93% | 105% |
| 20240826 | 3,340 | 3,372 | 3,316 | 3,372 | 187,800 | 21 | 101% | 101% | 65% | ▲▲▲ | 101% | 100% | 105% | 93% | 106% |
| 20240827 | 3,388 | 3,433 | 3,379 | 3,422 | 213,900 | 50 | 101% | 101% | 114% | ▲▲▲▲ | 100% | 101% | 105% | 95% | 107% |
| 20240828 | 3,388 | 3,419 | 3,341 | 3,384 | 352,500 | -38 | 99% | 100% | 165% | ▼ | 100% | 102% | 105% | 94% | 106% |
| 20240829 | 3,377 | 3,381 | 3,345 | 3,369 | 290,700 | -15 | 100% | 100% | 82% | ▼▼ | 100% | 102% | 105% | 97% | 106% |
| 20240830 | 3,364 | 3,414 | 3,356 | 3,372 | 247,200 | 3 | 100% | 100% | 85% | ▲ | 100% | 102% | 105% | 99% | 106% |
| 20240902 | 3,372 | 3,384 | 3,348 | 3,371 | 201,400 | -1 | 100% | 100% | 81% | ▼ | 102% | 102% | 105% | 99% | 106% |
| 20240903 | 3,371 | 3,433 | 3,371 | 3,429 | 214,800 | 58 | 102% | 102% | 107% | ▲ | 100% | 104% | 104% | 100% | 106% |
| 20240904 | 3,410 | 3,441 | 3,396 | 3,404 | 287,100 | -25 | 99% | 100% | 134% | ▼ | 101% | 104% | 106% | 99% | 105% |
| 20240905 | 3,410 | 3,455 | 3,397 | 3,441 | 286,100 | 37 | 101% | 101% | 100% | ▲ | 99% | 99% | 104% | 100% | 106% |
| 20240906 | 3,475 | 3,494 | 3,428 | 3,448 | 230,400 | 7 | 100% | 99% | 81% | ▲▲ | 101% | 100% | 106% | 100% | 107% |
| 20240909 | 3,416 | 3,467 | 3,375 | 3,446 | 285,000 | -2 | 100% | 101% | 124% | ▼ | 103% | 100% | 105% | 100% | 107% |
| 20240910 | 3,461 | 3,580 | 3,454 | 3,555 | 288,700 | 109 | 103% | 103% | 101% | ▲ | 97% | 100% | 103% | 100% | 110% |
| 20240911 | 3,522 | 3,527 | 3,411 | 3,433 | 307,700 | -122 | 97% | 97% | 107% | ▼ | 99% | 103% | 106% | 97% | 106% |
| 20240912 | 3,434 | 3,450 | 3,380 | 3,415 | 360,000 | -18 | 99% | 99% | 117% | ▼▼ | 99% | 105% | 107% | 96% | 106% |
| 20240913 | 3,379 | 3,402 | 3,329 | 3,339 | 310,400 | -76 | 98% | 99% | 86% | ▼▼▼ | 103% | 106% | 108% | 94% | 103% |
| 20240917 | 3,360 | 3,451 | 3,358 | 3,450 | 411,900 | 111 | 103% | 103% | 133% | ▲ | 103% | 101% | 106% | 97% | 107% |
| 20240918 | 3,435 | 3,559 | 3,431 | 3,533 | 565,700 | 83 | 102% | 103% | 137% | ▲▲ | 100% | 99% | 103% | 99% | 109% |
| 20240919 | 3,533 | 3,576 | 3,516 | 3,530 | 308,700 | -3 | 100% | 100% | 55% | ▼ | 100% | 99% | 102% | 99% | 108% |
| 20240920 | 3,529 | 3,585 | 3,501 | 3,545 | 616,600 | 15 | 100% | 100% | 200% | ▲ | 97% | 99% | 100% | 100% | 106% |
| 20240924 | 3,560 | 3,560 | 3,464 | 3,464 | 380,500 | -81 | 98% | 97% | 62% | ▼ | 99% | 102% | 103% | 97% | 104% |
| 20240925 | 3,478 | 3,478 | 3,401 | 3,455 | 341,600 | -9 | 100% | 99% | 90% | ▼▼ | 101% | 102% | 102% | 97% | 103% |
| 20240926 | 3,471 | 3,510 | 3,447 | 3,510 | 526,000 | 55 | 102% | 101% | 154% | ▲ | 101% | 103% | 103% | 99% | 105% |
| 20240927 | 3,446 | 3,490 | 3,433 | 3,466 | 319,600 | -44 | 99% | 101% | 61% | ▼ | 103% | 106% | 104% | 97% | 104% |
| 20240930 | 3,419 | 3,547 | 3,419 | 3,513 | 336,300 | 47 | 101% | 103% | 105% | ▲ | 101% | 103% | 99% | 99% | 105% |
| 20241001 | 3,516 | 3,575 | 3,513 | 3,551 | 289,000 | 38 | 101% | 101% | 86% | ▲▲ | 99% | 101% | 98% | 100% | 106% |
| 20241002 | 3,575 | 3,596 | 3,511 | 3,535 | 345,400 | -16 | 100% | 99% | 120% | ▼ | 100% | 101% | 99% | 99% | 106% |
| 20241003 | 3,535 | 3,569 | 3,535 | 3,543 | 240,500 | 8 | 100% | 100% | 70% | ▲ | 102% | 101% | 99% | 100% | 106% |
| 20241004 | 3,543 | 3,634 | 3,543 | 3,624 | 269,400 | 81 | 102% | 102% | 112% | ▲▲ | 100% | 98% | 96% | 100% | 109% |
| 20241007 | 3,610 | 3,628 | 3,556 | 3,597 | 222,500 | -27 | 99% | 100% | 83% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20241008 | 3,581 | 3,618 | 3,564 | 3,564 | 239,000 | -33 | 99% | 100% | 107% | ▼▼ | 99% | 99% | 0% | 98% | 107% |
| 20241009 | 3,598 | 3,629 | 3,561 | 3,570 | 186,700 | 6 | 100% | 99% | 78% | ▲ | 99% | 98% | 0% | 99% | 107% |
| 20241010 | 3,570 | 3,577 | 3,544 | 3,551 | 164,800 | -19 | 99% | 99% | 88% | ▼ | 99% | 99% | 0% | 98% | 106% |
| 20241011 | 3,531 | 3,551 | 3,492 | 3,511 | 237,000 | -40 | 99% | 99% | 144% | ▼▼ | 100% | 98% | 0% | 97% | 105% |
| 20241015 | 3,557 | 3,565 | 3,532 | 3,547 | 236,600 | 36 | 101% | 100% | 100% | ▲ | 99% | 98% | 0% | 98% | 106% |
| 20241016 | 3,548 | 3,575 | 3,496 | 3,496 | 252,500 | -51 | 99% | 99% | 107% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20241017 | 3,513 | 3,518 | 3,461 | 3,481 | 230,600 | -15 | 100% | 99% | 91% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 3,480 | 3,501 | 3,466 | 3,496 | 214,900 | 15 | 100% | 100% | 93% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 3,500 | 3,511 | 3,456 | 3,490 | 206,500 | -6 | 100% | 100% | 96% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 3,472 | 3,487 | 3,446 | 3,473 | 202,000 | -17 | 100% | 100% | 98% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 19,000 | 22,200 | 5,200 | 9,700 | 13,800 | 12,500 |
| 2024-10-11 | 17,000 | 21,100 | 5,400 | 9,900 | 11,600 | 11,200 |
| 2024-10-04 | 18,000 | 19,300 | 5,600 | 9,600 | 12,400 | 9,700 |
| 2024-09-27 | 22,900 | 23,000 | 10,600 | 5,300 | 12,300 | 17,700 |
| 2024-09-20 | 129,300 | 23,900 | 111,100 | 6,200 | 18,200 | 17,700 |
| 2024-09-13 | 62,800 | 39,100 | 52,400 | 9,500 | 10,400 | 29,600 |
| 2024-09-06 | 35,200 | 36,700 | 25,500 | 10,200 | 9,700 | 26,500 |
| 2024-08-30 | 17,700 | 44,300 | 9,300 | 12,300 | 8,400 | 32,000 |
| 2024-08-23 | 18,300 | 37,400 | 9,600 | 8,300 | 8,700 | 29,100 |
| 2024-08-16 | 15,700 | 42,800 | 9,500 | 10,200 | 6,200 | 32,600 |
| 2024-08-09 | 12,800 | 36,500 | 7,000 | 7,900 | 5,800 | 28,600 |
| 2024-08-02 | 23,200 | 43,100 | 6,700 | 13,800 | 16,500 | 29,300 |
| 2024-07-26 | 26,600 | 52,400 | 6,700 | 16,800 | 19,900 | 35,600 |
| 2024-07-19 | 25,700 | 57,000 | 6,700 | 15,500 | 19,000 | 41,500 |
| 2024-07-12 | 25,100 | 67,600 | 6,800 | 17,000 | 18,300 | 50,600 |
| 2024-07-05 | 25,300 | 94,900 | 6,800 | 42,500 | 18,500 | 52,400 |
| 2024-06-28 | 21,300 | 92,500 | 6,700 | 35,600 | 14,600 | 56,900 |
| 2024-06-21 | 18,100 | 61,600 | 6,700 | 15,400 | 11,400 | 46,200 |
| 2024-06-14 | 17,700 | 60,400 | 6,800 | 11,100 | 10,900 | 49,300 |
| 2024-06-07 | 18,300 | 49,100 | 6,700 | 11,900 | 11,600 | 37,200 |
| 2024-05-31 | 19,700 | 48,000 | 6,700 | 11,200 | 13,000 | 36,800 |
| 2024-05-24 | 18,200 | 52,200 | 6,100 | 8,800 | 12,100 | 43,400 |
| 2024-05-17 | 23,100 | 62,500 | 6,400 | 9,900 | 16,700 | 52,600 |
| 2024-05-10 | 21,400 | 66,300 | 6,600 | 11,400 | 14,800 | 54,900 |
| 2024-05-02 | 23,000 | 70,900 | 11,800 | 13,900 | 11,200 | 57,000 |
| 2024-04-26 | 24,500 | 69,800 | 11,500 | 13,400 | 13,000 | 56,400 |
| 2024-04-19 | 18,700 | 70,700 | 12,100 | 14,200 | 6,600 | 56,500 |
| 2024-04-12 | 17,900 | 65,400 | 12,300 | 14,000 | 5,600 | 51,400 |
| 2024-04-05 | 18,600 | 69,700 | 12,300 | 13,800 | 6,300 | 55,900 |
| 2024-03-29 | 12,600 | 79,100 | 7,200 | 14,100 | 5,400 | 65,000 |
| 2024-03-22 | 11,500 | 83,200 | 5,800 | 13,700 | 5,700 | 69,500 |
| 2024-03-15 | 12,200 | 90,700 | 5,800 | 14,200 | 6,400 | 76,500 |
| 2024-03-08 | 14,100 | 84,200 | 5,900 | 13,500 | 8,200 | 70,700 |
| 2024-03-01 | 13,200 | 76,900 | 5,700 | 12,900 | 7,500 | 64,000 |
| 2024-02-22 | 20,000 | 73,600 | 5,900 | 12,600 | 14,100 | 61,000 |
| 2024-02-16 | 17,600 | 79,900 | 5,900 | 13,600 | 11,700 | 66,300 |
| 2024-02-09 | 22,100 | 98,300 | 8,300 | 17,900 | 13,800 | 80,400 |
| 2024-02-02 | 20,700 | 87,000 | 8,900 | 15,500 | 11,800 | 71,500 |
| 2024-01-26 | 24,300 | 99,500 | 9,000 | 15,400 | 15,300 | 84,100 |
| 2024-01-19 | 18,800 | 95,500 | 5,500 | 14,900 | 13,300 | 80,600 |
| 2024-01-12 | 19,200 | 110,100 | 5,000 | 17,800 | 14,200 | 92,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 452,594 | 0.49% | ▼ | -91,100 | 3,246 | 3,271 | 3,202 | 3,271 | 428,900 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 543,694 | 0.59% | ▼ | -8,600 | 3,370 | 3,384 | 3,241 | 3,262 | 334,800 |
| 2024-08-08 | モルガン・スタンレーMUFG証券株式会社 | 552,294 | 0.60% | ▲ | 70,600 | 3,345 | 3,447 | 3,096 | 3,407 | 957,400 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 481,694 | 0.52% | ▲ | 3,241 | 3,370 | 3,172 | 3,192 | 573,400 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3DC | 350 | 2024-07-29 09:25 | 森永乳業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 2264 | 1 | 森永乳業株式会社 | 2024-10-23 07:22:27 |
| 2264 | 2 | 森永乳業のDX | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:49 |
| 2264 | 2 | 事業説明会等資料 | IR資料室 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:47 |
| 2264 | 2 | 統合報告書 | IR資料室 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:46 |
| 2264 | 2 | 有価証券報告書 | IR資料室 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:45 |
| 2264 | 2 | 年次報告書 | IR資料室 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:44 |
| 2264 | 2 | 決算説明会資料 | IR資料室 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:43 |
| 2264 | 2 | 決算短信 | IR資料室 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:42 |
| 2264 | 2 | 電子公告 | 株式情報 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:41 |
| 2264 | 2 | 定款 | 株式情報 | IR情報 株主・投資家の皆さまへ | 森永乳業株式会社 | 2024-06-19 01:22:39 |