| 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 | 1,648 | 1,651 | 1,640 | 1,643 | 31,700 | -5 | 100% | 100% | 101% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20250121 | 1,643 | 1,648 | 1,632 | 1,638 | 20,000 | -5 | 100% | 100% | 63% | ▼▼ | 99% | 100% | 103% | 98% | 101% |
| 20250122 | 1,644 | 1,646 | 1,630 | 1,635 | 22,300 | -3 | 100% | 99% | 112% | ▼▼▼ | 99% | 102% | 103% | 98% | 101% |
| 20250123 | 1,636 | 1,636 | 1,622 | 1,623 | 26,300 | -12 | 99% | 99% | 118% | ▼▼▼▼ | 100% | 102% | 104% | 97% | 100% |
| 20250124 | 1,625 | 1,631 | 1,618 | 1,625 | 26,900 | 2 | 100% | 100% | 102% | ▲ | 100% | 101% | 103% | 97% | 100% |
| 20250127 | 1,639 | 1,649 | 1,636 | 1,646 | 42,400 | 21 | 101% | 100% | 158% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20250128 | 1,635 | 1,649 | 1,634 | 1,642 | 34,200 | -4 | 100% | 100% | 81% | ▼ | 101% | 99% | 103% | 98% | 101% |
| 20250129 | 1,645 | 1,662 | 1,645 | 1,662 | 28,200 | 20 | 101% | 101% | 82% | ▲ | 100% | 97% | 101% | 99% | 102% |
| 20250130 | 1,660 | 1,664 | 1,652 | 1,661 | 21,500 | -1 | 100% | 100% | 76% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250131 | 1,657 | 1,659 | 1,640 | 1,659 | 31,900 | -2 | 100% | 100% | 148% | ▼▼ | 99% | 101% | 103% | 99% | 102% |
| 20250203 | 1,650 | 1,655 | 1,627 | 1,636 | 57,500 | -23 | 99% | 99% | 180% | ▼▼▼ | 97% | 102% | 104% | 98% | 101% |
| 20250204 | 1,645 | 1,646 | 1,600 | 1,600 | 71,000 | -36 | 98% | 97% | 123% | ▼▼▼▼ | 100% | 104% | 107% | 96% | 100% |
| 20250205 | 1,610 | 1,622 | 1,603 | 1,608 | 48,700 | 8 | 101% | 100% | 69% | ▲ | 101% | 103% | 105% | 97% | 101% |
| 20250206 | 1,640 | 1,656 | 1,631 | 1,652 | 55,600 | 44 | 103% | 101% | 114% | ▲▲ | 97% | 99% | 100% | 99% | 103% |
| 20250207 | 1,710 | 1,717 | 1,658 | 1,664 | 171,400 | 12 | 101% | 97% | 308% | ▲▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20250210 | 1,664 | 1,675 | 1,658 | 1,671 | 32,500 | 7 | 100% | 100% | 19% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20250212 | 1,680 | 1,680 | 1,666 | 1,670 | 22,200 | -1 | 100% | 99% | 68% | ▼ | 101% | 100% | 103% | 100% | 104% |
| 20250213 | 1,670 | 1,692 | 1,670 | 1,692 | 26,900 | 22 | 101% | 101% | 121% | ▲ | 99% | 98% | 101% | 100% | 106% |
| 20250214 | 1,697 | 1,697 | 1,675 | 1,680 | 14,400 | -12 | 99% | 99% | 54% | ▼ | 100% | 98% | 102% | 99% | 105% |
| 20250217 | 1,678 | 1,693 | 1,678 | 1,680 | 13,200 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 103% | 99% | 105% |
| 20250218 | 1,675 | 1,676 | 1,666 | 1,671 | 16,700 | -9 | 99% | 100% | 127% | ▼ | 100% | 99% | 104% | 99% | 104% |
| 20250219 | 1,671 | 1,677 | 1,664 | 1,665 | 18,500 | -6 | 100% | 100% | 111% | ▼▼ | 99% | 99% | 104% | 98% | 104% |
| 20250220 | 1,672 | 1,672 | 1,650 | 1,650 | 24,100 | -15 | 99% | 99% | 130% | ▼▼▼ | 100% | 102% | 105% | 98% | 103% |
| 20250225 | 1,650 | 1,654 | 1,640 | 1,652 | 18,800 | 2 | 100% | 100% | 78% | ▲ | 99% | 102% | 106% | 98% | 103% |
| 20250226 | 1,653 | 1,665 | 1,642 | 1,643 | 24,600 | -9 | 99% | 99% | 131% | ▼ | 101% | 104% | 108% | 97% | 103% |
| 20250227 | 1,642 | 1,662 | 1,640 | 1,662 | 18,000 | 19 | 101% | 101% | 73% | ▲ | 99% | 103% | 106% | 98% | 104% |
| 20250228 | 1,662 | 1,669 | 1,646 | 1,646 | 43,200 | -16 | 99% | 99% | 240% | ▼ | 102% | 103% | 107% | 97% | 103% |
| 20250303 | 1,660 | 1,689 | 1,651 | 1,689 | 36,900 | 43 | 103% | 102% | 85% | ▲ | 100% | 101% | 105% | 100% | 106% |
| 20250304 | 1,692 | 1,701 | 1,677 | 1,693 | 34,100 | 4 | 100% | 100% | 92% | ▲▲ | 101% | 101% | 105% | 100% | 106% |
| 20250305 | 1,688 | 1,703 | 1,671 | 1,700 | 39,300 | 7 | 100% | 101% | 115% | ▲▲▲ | 101% | 100% | 104% | 100% | 106% |
| 20250306 | 1,703 | 1,717 | 1,703 | 1,717 | 40,700 | 17 | 101% | 101% | 104% | ▲▲▲▲ | 101% | 100% | 104% | 100% | 107% |
| 20250307 | 1,705 | 1,724 | 1,701 | 1,717 | 30,700 | 0 | 100% | 101% | 75% | -- | 99% | 99% | 103% | 100% | 107% |
| 20250310 | 1,720 | 1,720 | 1,700 | 1,705 | 23,200 | -12 | 99% | 99% | 76% | ▼ | 99% | 101% | 104% | 99% | 104% |
| 20250311 | 1,699 | 1,699 | 1,679 | 1,683 | 26,200 | -22 | 99% | 99% | 113% | ▼▼ | 101% | 101% | 105% | 98% | 102% |
| 20250312 | 1,693 | 1,709 | 1,691 | 1,703 | 19,300 | 20 | 101% | 101% | 74% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20250313 | 1,702 | 1,709 | 1,689 | 1,697 | 23,800 | -6 | 100% | 100% | 123% | ▼ | 101% | 103% | 105% | 99% | 103% |
| 20250314 | 1,683 | 1,699 | 1,682 | 1,694 | 45,200 | -3 | 100% | 101% | 190% | ▼▼ | 101% | 102% | 104% | 99% | 103% |
| 20250317 | 1,700 | 1,713 | 1,694 | 1,709 | 22,000 | 15 | 101% | 101% | 49% | ▲ | 100% | 102% | 105% | 100% | 104% |
| 20250318 | 1,709 | 1,720 | 1,708 | 1,715 | 27,000 | 6 | 100% | 100% | 123% | ▲▲ | 100% | 103% | 105% | 100% | 104% |
| 20250319 | 1,713 | 1,727 | 1,713 | 1,721 | 19,600 | 6 | 100% | 100% | 73% | ▲▲▲ | 101% | 102% | 106% | 100% | 105% |
| 20250321 | 1,727 | 1,739 | 1,722 | 1,739 | 33,900 | 18 | 101% | 101% | 173% | ▲▲▲▲ | 99% | 102% | 105% | 100% | 106% |
| 20250324 | 1,740 | 1,740 | 1,718 | 1,725 | 27,200 | -14 | 99% | 99% | 80% | ▼ | 100% | 99% | 105% | 99% | 105% |
| 20250325 | 1,745 | 1,748 | 1,731 | 1,748 | 34,300 | 23 | 101% | 100% | 126% | ▲ | 101% | 98% | 105% | 100% | 106% |
| 20250326 | 1,748 | 1,758 | 1,745 | 1,758 | 46,400 | 10 | 101% | 101% | 135% | ▲▲ | 101% | 98% | 105% | 100% | 107% |
| 20250327 | 1,749 | 1,770 | 1,748 | 1,770 | 49,300 | 12 | 101% | 101% | 106% | ▲▲▲ | 101% | 99% | 106% | 100% | 108% |
| 20250328 | 1,721 | 1,754 | 1,715 | 1,736 | 46,700 | -34 | 98% | 101% | 95% | ▼ | 98% | 98% | 106% | 98% | 105% |
| 20250331 | 1,729 | 1,730 | 1,692 | 1,700 | 41,900 | -36 | 98% | 98% | 90% | ▼▼ | 100% | 98% | 107% | 96% | 101% |
| 20250401 | 1,717 | 1,745 | 1,709 | 1,709 | 37,200 | 9 | 101% | 100% | 89% | ▲ | 99% | 99% | 106% | 97% | 102% |
| 20250402 | 1,722 | 1,722 | 1,695 | 1,699 | 27,600 | -10 | 99% | 99% | 74% | ▼ | 102% | 106% | 110% | 96% | 101% |
| 20250403 | 1,670 | 1,699 | 1,666 | 1,698 | 40,300 | -1 | 100% | 102% | 146% | ▼▼ | 100% | 107% | 0% | 96% | 101% |
| 20250404 | 1,658 | 1,676 | 1,647 | 1,664 | 50,000 | -34 | 98% | 100% | 124% | ▼▼▼ | 103% | 108% | 0% | 94% | 100% |
| 20250408 | 1,641 | 1,697 | 1,636 | 1,688 | 43,600 | 24 | 101% | 103% | 87% | ▲ | 101% | 105% | 0% | 95% | 101% |
| 20250409 | 1,681 | 1,712 | 1,665 | 1,702 | 54,200 | 14 | 101% | 101% | 124% | ▲▲ | 100% | 102% | 0% | 96% | 102% |
| 20250410 | 1,767 | 1,769 | 1,726 | 1,765 | 53,200 | 63 | 104% | 100% | 98% | ▲▲▲ | 101% | 103% | 0% | 100% | 106% |
| 20250411 | 1,748 | 1,774 | 1,721 | 1,770 | 38,600 | 5 | 100% | 101% | 73% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 106% |
| 20250414 | 1,775 | 1,791 | 1,769 | 1,773 | 40,900 | 3 | 100% | 100% | 106% | ▲▲▲▲▲ | 100% | 104% | 0% | 100% | 107% |
| 20250415 | 1,764 | 1,780 | 1,762 | 1,762 | 21,300 | -11 | 99% | 100% | 52% | ▼ | 101% | 0% | 0% | 99% | 106% |
| 20250416 | 1,780 | 1,798 | 1,765 | 1,798 | 31,900 | 36 | 102% | 101% | 150% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250417 | 1,798 | 1,807 | 1,790 | 1,800 | 30,700 | 2 | 100% | 100% | 96% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250418 | 1,805 | 1,829 | 1,797 | 1,829 | 45,900 | 29 | 102% | 101% | 150% | ▲▲▲ | % | % | % | 100% | 110% |
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 | 2,000 | 33,400 | 500 | 16,500 | 1,500 | 16,900 |
| 2025-04-04 | 1,600 | 40,000 | 400 | 20,200 | 1,200 | 19,800 |
| 2025-03-28 | 2,400 | 45,400 | 500 | 20,300 | 1,900 | 25,100 |
| 2025-03-21 | 3,300 | 35,300 | 1,500 | 14,800 | 1,800 | 20,500 |
| 2025-03-14 | 2,700 | 44,100 | 800 | 15,300 | 1,900 | 28,800 |
| 2025-03-07 | 2,000 | 46,600 | 700 | 16,500 | 1,300 | 30,100 |
| 2025-02-28 | 4,700 | 49,100 | 400 | 17,600 | 4,300 | 31,500 |
| 2025-02-21 | 3,400 | 49,900 | 400 | 18,100 | 3,000 | 31,800 |
| 2025-02-14 | 3,100 | 55,400 | 900 | 21,300 | 2,200 | 34,100 |
| 2025-02-07 | 3,100 | 67,000 | 1,400 | 27,500 | 1,700 | 39,500 |
| 2025-01-31 | 1,900 | 98,900 | 500 | 75,100 | 1,400 | 23,800 |
| 2025-01-24 | 1,700 | 101,900 | 500 | 78,700 | 1,200 | 23,200 |
| 2025-01-17 | 1,800 | 81,000 | 500 | 59,800 | 1,300 | 21,200 |
| 2025-01-10 | 2,100 | 52,600 | 500 | 32,400 | 1,600 | 20,200 |
| 2024-12-27 | 2,200 | 33,100 | 400 | 15,100 | 1,800 | 18,000 |
| 2024-12-20 | 2,700 | 31,200 | 400 | 14,600 | 2,300 | 16,600 |
| 2024-12-13 | 2,700 | 34,600 | 400 | 15,200 | 2,300 | 19,400 |
| 2024-12-06 | 2,800 | 34,900 | 400 | 15,900 | 2,400 | 19,000 |
| 2024-11-29 | 3,200 | 35,900 | 400 | 15,100 | 2,800 | 20,800 |
| 2024-11-22 | 3,500 | 37,500 | 500 | 14,100 | 3,000 | 23,400 |
| 2024-11-15 | 4,800 | 37,000 | 400 | 13,800 | 4,400 | 23,200 |
| 2024-11-08 | 8,400 | 46,600 | 400 | 14,900 | 8,000 | 31,700 |
| 2024-11-01 | 5,500 | 46,300 | 400 | 14,900 | 5,100 | 31,400 |
| 2024-10-25 | 9,000 | 35,000 | 800 | 14,900 | 8,200 | 20,100 |
| 2024-10-18 | 7,500 | 36,300 | 1,400 | 15,000 | 6,100 | 21,300 |
| 2024-10-11 | 10,100 | 32,800 | 1,700 | 14,100 | 8,400 | 18,700 |
| 2024-10-04 | 19,300 | 28,100 | 2,900 | 11,900 | 16,400 | 16,200 |
| 2024-09-27 | 90,800 | 25,900 | 34,400 | 11,600 | 56,400 | 14,300 |
| 2024-09-20 | 1,167,000 | 39,400 | 1,106,700 | 12,400 | 60,300 | 27,000 |
| 2024-09-13 | 725,500 | 32,500 | 705,800 | 11,600 | 19,700 | 20,900 |
| 2024-09-06 | 562,500 | 34,200 | 550,500 | 12,500 | 12,000 | 21,700 |
| 2024-08-30 | 165,800 | 53,400 | 157,000 | 10,600 | 8,800 | 42,800 |
| 2024-08-23 | 55,800 | 29,000 | 52,400 | 10,100 | 3,400 | 18,900 |
| 2024-08-16 | 21,900 | 18,700 | 21,100 | 3,700 | 800 | 15,000 |
| 2024-08-09 | 13,800 | 18,000 | 13,000 | 4,400 | 800 | 13,600 |
| 2024-08-02 | 10,900 | 30,300 | 9,900 | 3,400 | 1,000 | 26,900 |
| 2024-07-26 | 7,900 | 26,600 | 6,500 | 5,900 | 1,400 | 20,700 |
| 2024-07-19 | 5,500 | 28,800 | 4,700 | 7,400 | 800 | 21,400 |
| 2024-07-12 | 4,300 | 26,700 | 3,500 | 6,900 | 800 | 19,800 |
| 2024-07-05 | 3,600 | 26,500 | 2,400 | 7,700 | 1,200 | 18,800 |
| 2024-06-28 | 2,600 | 24,000 | 800 | 11,700 | 1,800 | 12,300 |
| 2024-06-21 | 2,500 | 25,800 | 900 | 12,600 | 1,600 | 13,200 |
| 2024-06-14 | 2,000 | 29,500 | 800 | 16,100 | 1,200 | 13,400 |
| 2024-06-07 | 3,700 | 27,100 | 800 | 16,500 | 2,900 | 10,600 |
| 2024-05-31 | 2,600 | 27,700 | 800 | 16,800 | 1,800 | 10,900 |
| 2024-05-24 | 3,900 | 26,000 | 800 | 12,800 | 3,100 | 13,200 |
| 2024-05-17 | 3,000 | 30,900 | 700 | 15,100 | 2,300 | 15,800 |
| 2024-05-10 | 7,000 | 25,700 | 700 | 8,900 | 6,300 | 16,800 |
| 2024-05-02 | 2,900 | 23,000 | 700 | 6,600 | 2,200 | 16,400 |
| 2024-04-26 | 2,000 | 24,100 | 700 | 6,600 | 1,300 | 17,500 |
| 2024-04-19 | 2,700 | 27,100 | 700 | 8,400 | 2,000 | 18,700 |
| 2024-04-12 | 3,600 | 26,900 | 800 | 8,500 | 2,800 | 18,400 |
| 2024-04-05 | 3,600 | 29,300 | 500 | 9,500 | 3,100 | 19,800 |
| 2024-03-29 | 2,900 | 28,700 | 600 | 8,400 | 2,300 | 20,300 |
| 2024-03-22 | 10,200 | 39,800 | 4,200 | 16,200 | 6,000 | 23,600 |
| 2024-03-15 | 6,300 | 40,100 | 1,400 | 17,000 | 4,900 | 23,100 |
| 2024-03-08 | 4,400 | 42,700 | 1,100 | 17,700 | 3,300 | 25,000 |
| 2024-03-01 | 3,900 | 40,600 | 500 | 14,000 | 3,400 | 26,600 |
| 2024-02-22 | 5,900 | 41,400 | 500 | 13,800 | 5,400 | 27,600 |
| 2024-02-16 | 5,900 | 40,200 | 500 | 11,000 | 5,400 | 29,200 |
| 2024-02-09 | 6,600 | 39,100 | 400 | 11,800 | 6,200 | 27,300 |
| 2024-02-02 | 6,600 | 43,700 | 600 | 17,100 | 6,000 | 26,600 |
| 2024-01-26 | 8,200 | 30,000 | 500 | 5,500 | 7,700 | 24,500 |
| 2024-01-19 | 9,300 | 29,300 | 500 | 5,000 | 8,800 | 24,300 |
| 2024-01-12 | 8,900 | 29,800 | 500 | 4,100 | 8,400 | 25,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 15:00 | 丸大食 | 役員人事に関するお知らせ |
| 20250206 | 15:30 | 丸大食 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250206 | 15:30 | 丸大食 | 配当予想の修正（増配）に関するお知らせ |
| 20241118 | 09:35 | 丸大食 | 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の取得終了に関するお知らせ |
| 20241115 | 16:20 | 丸大食 | 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 |
| 20241108 | 15:30 | 丸大食 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | 丸大食 | 2025年3月期第2四半期（中間期）決算短信補足資料 |
| 20241108 | 15:30 | 丸大食 | 業績予想の修正に関するお知らせ |
| 20241108 | 15:30 | 丸大食 | 政策保有株式の縮減方針についてのお知らせ |
| 20241028 | 15:00 | 丸大食 | 業績予想の修正に関するお知らせ |
| 20240807 | 15:00 | 丸大食 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 丸大食 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 丸大食 | 2024年3月期 決算短信補足資料 |
| 20240513 | 16:00 | 丸大食 | 役員報酬の減額に関するお知らせ |
| 20240513 | 16:00 | 丸大食 | 監査役候補者の選任に関するお知らせ |
| 20240513 | 16:00 | 丸大食 | 定款一部変更に関するお知らせ |
| 20240509 | 15:00 | 丸大食 | 減損損失の計上及び業績予想の修正に関するお知らせ |
| 20240322 | 08:40 | 丸大食 | フランクフルト証券取引所の規制市場における当社株式（普通株式および預託証券）の 上場廃止に関するお知らせ |
| 20240226 | 15:00 | 丸大食 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240220 | 17:50 | 丸大食 | フランクフルト証券取引所における当社株式の上場廃止検討に関するお知らせ |
| 20240207 | 15:00 | 丸大食 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | 丸大食 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2288 | 1 | 丸大食品 ただいまメンテナンス中です | 2025-04-19 21:23:43 |
| 2288 | 2 | 連結財務諸表｜財務・業績｜IR情報｜丸大食品 | 2024-06-19 01:25:07 |
| 2288 | 2 | セグメント別概況｜財務・業績｜IR情報｜丸大食品 | 2024-06-19 01:25:06 |
| 2288 | 2 | 連結決算ハイライト｜財務・業績｜IR情報｜丸大食品 | 2024-06-19 01:25:04 |
| 2288 | 2 | 電子公告｜IR資料室｜IR情報｜丸大食品 | 2024-06-19 01:25:03 |
| 2288 | 2 | IRカレンダー｜IR資料室｜IR情報｜丸大食品 | 2024-06-19 01:25:02 |
| 2288 | 2 | アニュアルレポート｜IR資料室｜IR情報｜丸大食品 | 2024-06-19 01:25:01 |
| 2288 | 2 | コーポレート・ガバナンス報告書｜IR資料室｜IR情報｜丸大食品 | 2024-06-19 01:25:00 |
| 2288 | 2 | 有価証券報告書｜IR資料室｜IR情報｜丸大食品 | 2024-06-19 01:24:58 |
| 2288 | 2 | 決算短信｜IR資料室｜IR情報｜丸大食品 | 2024-06-19 01:24:57 |