| 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 | 1,456 | 1,467 | 1,452 | 1,455 | 20,700 | -21 | 99% | 100% | 162% | ▼▼ | 101% | 105% | 98% | 93% | 100% |
| 20240726 | 1,455 | 1,494 | 1,455 | 1,471 | 17,500 | 16 | 101% | 101% | 85% | ▲ | 99% | 99% | 96% | 95% | 101% |
| 20240729 | 1,490 | 1,494 | 1,480 | 1,480 | 12,000 | 9 | 101% | 99% | 69% | ▲▲ | 100% | 95% | 98% | 96% | 102% |
| 20240730 | 1,481 | 1,490 | 1,452 | 1,479 | 15,200 | -1 | 100% | 100% | 127% | ▼ | 103% | 85% | 98% | 96% | 102% |
| 20240731 | 1,480 | 1,526 | 1,479 | 1,526 | 14,600 | 47 | 103% | 103% | 96% | ▲ | 98% | 86% | 95% | 99% | 105% |
| 20240801 | 1,514 | 1,514 | 1,479 | 1,481 | 23,700 | -45 | 97% | 98% | 162% | ▼ | 96% | 89% | 100% | 96% | 102% |
| 20240802 | 1,452 | 1,482 | 1,401 | 1,401 | 32,900 | -80 | 95% | 96% | 139% | ▼▼ | 96% | 101% | 111% | 92% | 100% |
| 20240805 | 1,305 | 1,365 | 1,207 | 1,249 | 42,300 | -152 | 89% | 96% | 129% | ▼▼▼ | 94% | 103% | 109% | 82% | 100% |
| 20240806 | 1,339 | 1,339 | 1,130 | 1,253 | 174,800 | 4 | 100% | 94% | 413% | ▲ | 105% | 113% | 117% | 82% | 100% |
| 20240807 | 1,241 | 1,352 | 1,238 | 1,299 | 21,100 | 46 | 104% | 105% | 12% | ▲▲ | 99% | 108% | 112% | 85% | 104% |
| 20240808 | 1,299 | 1,327 | 1,278 | 1,290 | 31,100 | -9 | 99% | 99% | 147% | ▼ | 100% | 106% | 110% | 85% | 103% |
| 20240809 | 1,320 | 1,341 | 1,304 | 1,320 | 36,200 | 30 | 102% | 100% | 116% | ▲ | 103% | 104% | 109% | 87% | 106% |
| 20240813 | 1,342 | 1,386 | 1,337 | 1,379 | 22,300 | 59 | 104% | 103% | 62% | ▲▲ | 102% | 102% | 106% | 90% | 110% |
| 20240814 | 1,379 | 1,400 | 1,374 | 1,400 | 12,800 | 21 | 102% | 102% | 57% | ▲▲▲ | 99% | 101% | 105% | 92% | 112% |
| 20240815 | 1,391 | 1,406 | 1,354 | 1,373 | 18,100 | -27 | 98% | 99% | 141% | ▼ | 101% | 102% | 105% | 90% | 110% |
| 20240816 | 1,383 | 1,400 | 1,372 | 1,400 | 10,500 | 27 | 102% | 101% | 58% | ▲ | 100% | 102% | 108% | 92% | 112% |
| 20240819 | 1,386 | 1,404 | 1,380 | 1,380 | 15,800 | -20 | 99% | 100% | 150% | ▼ | 101% | 103% | 109% | 90% | 110% |
| 20240820 | 1,396 | 1,405 | 1,388 | 1,405 | 8,400 | 25 | 102% | 101% | 53% | ▲ | 100% | 103% | 109% | 92% | 112% |
| 20240821 | 1,404 | 1,412 | 1,400 | 1,408 | 11,500 | 3 | 100% | 100% | 137% | ▲▲ | 100% | 103% | 110% | 92% | 113% |
| 20240822 | 1,408 | 1,414 | 1,397 | 1,414 | 5,700 | 6 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 111% | 93% | 113% |
| 20240823 | 1,416 | 1,436 | 1,416 | 1,420 | 9,400 | 6 | 100% | 100% | 165% | ▲▲▲▲ | 101% | 102% | 110% | 93% | 114% |
| 20240826 | 1,422 | 1,443 | 1,419 | 1,434 | 5,900 | 14 | 101% | 101% | 63% | ▲▲▲▲▲ | 101% | 101% | 111% | 94% | 115% |
| 20240827 | 1,434 | 1,453 | 1,430 | 1,445 | 13,600 | 11 | 101% | 101% | 231% | ▲▲▲▲▲▲ | 100% | 102% | 113% | 95% | 116% |
| 20240828 | 1,427 | 1,434 | 1,414 | 1,434 | 7,000 | -11 | 99% | 100% | 51% | ▼ | 100% | 101% | 113% | 94% | 115% |
| 20240829 | 1,439 | 1,443 | 1,426 | 1,443 | 9,900 | 9 | 101% | 100% | 141% | ▲ | 101% | 99% | 112% | 97% | 116% |
| 20240830 | 1,443 | 1,460 | 1,437 | 1,453 | 10,300 | 10 | 101% | 101% | 104% | ▲▲ | 97% | 96% | 109% | 100% | 116% |
| 20240902 | 1,487 | 1,487 | 1,432 | 1,444 | 11,500 | -9 | 99% | 97% | 112% | ▼ | 99% | 98% | 110% | 99% | 116% |
| 20240903 | 1,468 | 1,468 | 1,447 | 1,458 | 7,300 | 14 | 101% | 99% | 63% | ▲ | 98% | 100% | 112% | 100% | 116% |
| 20240904 | 1,440 | 1,454 | 1,409 | 1,411 | 18,600 | -47 | 97% | 98% | 255% | ▼ | 102% | 103% | 115% | 97% | 109% |
| 20240905 | 1,404 | 1,448 | 1,404 | 1,426 | 18,800 | 15 | 101% | 102% | 101% | ▲ | 101% | 101% | 114% | 98% | 111% |
| 20240906 | 1,426 | 1,440 | 1,405 | 1,434 | 17,500 | 8 | 101% | 101% | 93% | ▲▲ | 100% | 105% | 113% | 98% | 109% |
| 20240909 | 1,428 | 1,441 | 1,410 | 1,435 | 13,900 | 1 | 100% | 100% | 79% | ▲▲▲ | 100% | 105% | 112% | 98% | 105% |
| 20240910 | 1,440 | 1,461 | 1,436 | 1,444 | 12,900 | 9 | 101% | 100% | 93% | ▲▲▲▲ | 98% | 105% | 112% | 99% | 105% |
| 20240911 | 1,450 | 1,450 | 1,412 | 1,426 | 15,400 | -18 | 99% | 98% | 119% | ▼ | 101% | 108% | 112% | 98% | 104% |
| 20240912 | 1,434 | 1,465 | 1,428 | 1,445 | 21,300 | 19 | 101% | 101% | 138% | ▲ | 102% | 106% | 109% | 99% | 105% |
| 20240913 | 1,475 | 1,512 | 1,464 | 1,498 | 71,800 | 53 | 104% | 102% | 337% | ▲▲ | 100% | 103% | 106% | 100% | 109% |
| 20240917 | 1,518 | 1,521 | 1,502 | 1,518 | 29,400 | 20 | 101% | 100% | 41% | ▲▲▲ | 100% | 104% | 106% | 100% | 108% |
| 20240918 | 1,518 | 1,524 | 1,503 | 1,524 | 18,800 | 6 | 100% | 100% | 64% | ▲▲▲▲ | 102% | 106% | 106% | 100% | 108% |
| 20240919 | 1,525 | 1,554 | 1,516 | 1,553 | 30,300 | 29 | 102% | 102% | 161% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 110% |
| 20240920 | 1,556 | 1,568 | 1,542 | 1,568 | 26,300 | 15 | 101% | 101% | 87% | ▲▲▲▲▲▲ | 100% | 103% | 100% | 100% | 111% |
| 20240924 | 1,572 | 1,575 | 1,549 | 1,569 | 18,100 | 1 | 100% | 100% | 69% | ▲▲▲▲▲▲▲ | 102% | 103% | 98% | 100% | 111% |
| 20240925 | 1,550 | 1,587 | 1,550 | 1,585 | 20,600 | 16 | 101% | 102% | 114% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 96% | 100% | 112% |
| 20240926 | 1,590 | 1,612 | 1,571 | 1,612 | 43,300 | 27 | 102% | 101% | 210% | ▲▲▲▲▲▲▲▲▲ | 100% | 98% | 94% | 100% | 114% |
| 20240927 | 1,614 | 1,632 | 1,609 | 1,619 | 33,800 | 7 | 100% | 100% | 78% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 96% | 100% | 115% |
| 20240930 | 1,583 | 1,600 | 1,575 | 1,580 | 30,700 | -39 | 98% | 100% | 91% | ▼ | 102% | 102% | 97% | 98% | 112% |
| 20241001 | 1,575 | 1,609 | 1,575 | 1,604 | 24,800 | 24 | 102% | 102% | 81% | ▲ | 98% | 100% | 94% | 99% | 114% |
| 20241002 | 1,609 | 1,620 | 1,565 | 1,569 | 22,800 | -35 | 98% | 98% | 92% | ▼ | 99% | 98% | 95% | 97% | 111% |
| 20241003 | 1,597 | 1,598 | 1,570 | 1,586 | 17,200 | 17 | 101% | 99% | 75% | ▲ | 100% | 96% | 95% | 98% | 112% |
| 20241004 | 1,586 | 1,600 | 1,580 | 1,584 | 22,100 | -2 | 100% | 100% | 128% | ▼ | 101% | 94% | 93% | 98% | 111% |
| 20241007 | 1,602 | 1,611 | 1,588 | 1,611 | 23,900 | 27 | 102% | 101% | 108% | ▲ | 98% | 96% | 0% | 100% | 113% |
| 20241008 | 1,590 | 1,590 | 1,564 | 1,565 | 14,300 | -46 | 97% | 98% | 60% | ▼ | 97% | 97% | 0% | 97% | 110% |
| 20241009 | 1,578 | 1,578 | 1,526 | 1,526 | 19,900 | -39 | 98% | 97% | 139% | ▼▼ | 99% | 100% | 0% | 94% | 107% |
| 20241010 | 1,526 | 1,526 | 1,489 | 1,504 | 22,700 | -22 | 99% | 99% | 114% | ▼▼▼ | 100% | 100% | 0% | 93% | 105% |
| 20241011 | 1,505 | 1,516 | 1,503 | 1,503 | 11,600 | -1 | 100% | 100% | 51% | ▼▼▼▼ | 100% | 100% | 0% | 93% | 104% |
| 20241015 | 1,519 | 1,534 | 1,510 | 1,521 | 16,300 | 18 | 101% | 100% | 141% | ▲ | 100% | 99% | 0% | 94% | 102% |
| 20241016 | 1,520 | 1,537 | 1,511 | 1,525 | 12,900 | 4 | 100% | 100% | 79% | ▲▲ | 99% | 97% | 0% | 94% | 101% |
| 20241017 | 1,528 | 1,528 | 1,510 | 1,512 | 9,900 | -13 | 99% | 99% | 77% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241018 | 1,525 | 1,525 | 1,504 | 1,512 | 5,200 | 0 | 100% | 99% | 53% | -- | 100% | 0% | 0% | 93% | 101% |
| 20241021 | 1,512 | 1,514 | 1,498 | 1,508 | 12,100 | -4 | 100% | 100% | 233% | ▼ | 98% | 0% | 0% | 93% | 100% |
| 20241022 | 1,505 | 1,520 | 1,480 | 1,482 | 17,600 | -26 | 98% | 98% | 145% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,700 | 32,100 | 5,900 | 13,600 | 3,800 | 18,500 |
| 2024-10-11 | 9,300 | 32,000 | 5,900 | 13,900 | 3,400 | 18,100 |
| 2024-10-04 | 5,100 | 27,900 | 800 | 9,900 | 4,300 | 18,000 |
| 2024-09-27 | 6,600 | 35,800 | 0 | 11,900 | 6,600 | 23,900 |
| 2024-09-20 | 5,200 | 36,300 | 0 | 11,600 | 5,200 | 24,700 |
| 2024-09-13 | 2,500 | 32,900 | 0 | 10,000 | 2,500 | 22,900 |
| 2024-09-06 | 1,100 | 35,100 | 0 | 9,500 | 1,100 | 25,600 |
| 2024-08-30 | 2,200 | 32,900 | 0 | 9,900 | 2,200 | 23,000 |
| 2024-08-23 | 3,000 | 31,900 | 0 | 9,900 | 3,000 | 22,000 |
| 2024-08-16 | 3,000 | 31,400 | 0 | 10,200 | 3,000 | 21,200 |
| 2024-08-09 | 2,200 | 34,300 | 0 | 10,400 | 2,200 | 23,900 |
| 2024-08-02 | 4,100 | 26,000 | 0 | 11,300 | 4,100 | 14,700 |
| 2024-07-26 | 4,600 | 26,300 | 0 | 11,300 | 4,600 | 15,000 |
| 2024-07-19 | 4,900 | 20,700 | 100 | 11,100 | 4,800 | 9,600 |
| 2024-07-12 | 4,900 | 20,200 | 100 | 11,000 | 4,800 | 9,200 |
| 2024-07-05 | 6,200 | 19,700 | 100 | 11,000 | 6,100 | 8,700 |
| 2024-06-28 | 6,300 | 21,000 | 100 | 11,500 | 6,200 | 9,500 |
| 2024-06-21 | 6,900 | 18,600 | 100 | 11,100 | 6,800 | 7,500 |
| 2024-06-14 | 5,000 | 17,600 | 100 | 10,800 | 4,900 | 6,800 |
| 2024-06-07 | 4,200 | 19,200 | 0 | 12,100 | 4,200 | 7,100 |
| 2024-05-31 | 5,200 | 15,800 | 0 | 11,100 | 5,200 | 4,700 |
| 2024-05-24 | 7,500 | 19,500 | 0 | 15,200 | 7,500 | 4,300 |
| 2024-05-17 | 8,400 | 21,600 | 0 | 14,800 | 8,400 | 6,800 |
| 2024-05-10 | 8,500 | 23,400 | 0 | 14,600 | 8,500 | 8,800 |
| 2024-05-02 | 8,700 | 21,700 | 0 | 12,900 | 8,700 | 8,800 |
| 2024-04-26 | 6,300 | 22,100 | 0 | 12,100 | 6,300 | 10,000 |
| 2024-04-19 | 1,700 | 24,100 | 0 | 13,800 | 1,700 | 10,300 |
| 2024-04-12 | 2,100 | 24,100 | 0 | 13,900 | 2,100 | 10,200 |
| 2024-04-05 | 1,400 | 22,300 | 0 | 13,900 | 1,400 | 8,400 |
| 2024-03-29 | 1,500 | 22,200 | 0 | 13,600 | 1,500 | 8,600 |
| 2024-03-22 | 1,500 | 24,400 | 0 | 17,600 | 1,500 | 6,800 |
| 2024-03-15 | 2,500 | 20,300 | 0 | 12,600 | 2,500 | 7,700 |
| 2024-03-08 | 1,400 | 28,600 | 0 | 13,500 | 1,400 | 15,100 |
| 2024-03-01 | 1,200 | 32,400 | 0 | 15,400 | 1,200 | 17,000 |
| 2024-02-22 | 1,500 | 30,600 | 0 | 16,500 | 1,500 | 14,100 |
| 2024-02-16 | 1,800 | 30,300 | 0 | 15,700 | 1,800 | 14,600 |
| 2024-02-09 | 4,100 | 30,700 | 0 | 13,200 | 4,100 | 17,500 |
| 2024-02-02 | 4,100 | 27,400 | 0 | 12,600 | 4,100 | 14,800 |
| 2024-01-26 | 4,500 | 23,500 | 0 | 11,500 | 4,500 | 12,000 |
| 2024-01-19 | 6,300 | 23,300 | 300 | 11,700 | 6,000 | 11,600 |
| 2024-01-12 | 12,200 | 25,800 | 2,600 | 11,700 | 9,600 | 14,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-25 | JANE STREET GLOBAL TRADING, LLC | 88,903 | 0.41% | ▼ | -19,500 | 1,550 | 1,587 | 1,550 | 1,585 | 20,600 |
| 2024-09-18 | JANE STREET GLOBAL TRADING, LLC | 108,403 | 0.50% | ▲ | 1,518 | 1,524 | 1,503 | 1,524 | 18,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 17:00 | 六甲バター | 2024年12月期第2四半期（中間期）決算説明資料 |
| 20240809 | 15:15 | 六甲バター | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 15:15 | 六甲バター | 法人税等調整額（損）の計上に関するお知らせ |
| 20240731 | 15:15 | 六甲バター | 第２四半期（中間期）累計期間業績予想の修正に関するお知らせ |
| 20240627 | 17:00 | 六甲バター | 中期経営計画策定に関するお知らせ |
| 20240510 | 15:15 | 六甲バター | 2024年12月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:15 | 六甲バター | 法人税等調整額（益）の計上に関するお知らせ |
| 20240328 | 15:15 | 六甲バター | 人事異動のお知らせ |
| 20240328 | 15:15 | 六甲バター | 当社株主総会における「当社株式の大量取得行為に関する対応策（買収防衛策）導入の件」の承認に関するお知らせ |
| 20240311 | 10:00 | 六甲バター | 2023年12月期決算説明資料 |
| 20240221 | 15:15 | 六甲バター | 当社株式の大量取得行為に関する対応策（買収防衛策）の導入について |
| 20240221 | 15:15 | 六甲バター | 新任取締役候補者の選任および取締役の退任に関するお知らせ |
| 20240209 | 15:30 | 六甲バター | 2023年12月期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:30 | 六甲バター | 法人税等調整額（益）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2266 | 1 | QBB | おいしいって生きること | 六甲バター株式会社 | 2024-10-23 07:22:31 |
| 2266 | 2 | 第100期定時株主総会臨時報告書 | 2024-06-21 12:19:11 |
| 2266 | 2 | 企業・IR・採用 | QBB | 六甲バター株式会社 | 2024-06-15 12:16:20 |
| 2266 | 3 | 法人税等調整額（損）の計上に関するお知らせ | 2024-08-20 17:37:10 |
| 2266 | 3 | チーズ商品の価格改定のお知らせ | 2024-08-20 17:37:08 |
| 2266 | 3 | バランスよく食べとう？夏休み親子クッキング開催のお知らせ | 2024-08-20 17:37:07 |
| 2266 | 3 | 第２四半期（中間期）累計期間業績予想の修正に関するお知らせ | 2024-07-31 17:30:20 |
| 2266 | 3 | 株式会社ミツヤグループ本社の株式取得に関するお知らせ | 2024-06-28 17:35:25 |
| 2266 | 3 | 中期経営計画策定に関するお知らせ | 2024-06-28 17:35:24 |
| 2266 | 3 | 人事異動のお知らせ | 2024-06-28 17:35:22 |