| 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 | 1,892 | 1,894 | 1,857 | 1,865 | 225,200 | -43 | 98% | 99% | 50% | ▼ | 100% | 97% | 94% | 98% | 108% |
| 20240925 | 1,871 | 1,882 | 1,864 | 1,878 | 119,000 | 13 | 101% | 100% | 53% | ▲ | 101% | 98% | 96% | 98% | 109% |
| 20240926 | 1,844 | 1,862 | 1,820 | 1,858 | 601,600 | -20 | 99% | 101% | 506% | ▼ | 101% | 97% | 95% | 97% | 108% |
| 20240927 | 1,857 | 1,916 | 1,848 | 1,876 | 347,700 | 18 | 101% | 101% | 58% | ▲ | 99% | 97% | 95% | 98% | 109% |
| 20240930 | 1,843 | 1,850 | 1,814 | 1,818 | 91,700 | -58 | 97% | 99% | 26% | ▼ | 100% | 98% | 96% | 95% | 106% |
| 20241001 | 1,812 | 1,829 | 1,794 | 1,810 | 77,300 | -8 | 100% | 100% | 84% | ▼▼ | 100% | 98% | 96% | 95% | 105% |
| 20241002 | 1,810 | 1,833 | 1,793 | 1,803 | 76,300 | -7 | 100% | 100% | 99% | ▼▼▼ | 98% | 97% | 94% | 94% | 105% |
| 20241003 | 1,820 | 1,823 | 1,777 | 1,791 | 65,100 | -12 | 99% | 98% | 85% | ▼▼▼▼ | 99% | 99% | 95% | 94% | 104% |
| 20241004 | 1,782 | 1,786 | 1,762 | 1,762 | 59,900 | -29 | 98% | 99% | 92% | ▼▼▼▼▼ | 99% | 99% | 95% | 92% | 102% |
| 20241007 | 1,783 | 1,785 | 1,765 | 1,773 | 59,600 | 11 | 101% | 99% | 99% | ▲ | 99% | 100% | 96% | 93% | 103% |
| 20241008 | 1,762 | 1,763 | 1,743 | 1,746 | 45,600 | -27 | 98% | 99% | 77% | ▼ | 101% | 100% | 97% | 92% | 101% |
| 20241009 | 1,757 | 1,777 | 1,755 | 1,768 | 43,000 | 22 | 101% | 101% | 94% | ▲ | 99% | 98% | 96% | 93% | 102% |
| 20241010 | 1,774 | 1,774 | 1,753 | 1,762 | 29,100 | -6 | 100% | 99% | 68% | ▼ | 99% | 98% | 99% | 92% | 101% |
| 20241011 | 1,768 | 1,769 | 1,744 | 1,744 | 35,700 | -18 | 99% | 99% | 123% | ▼▼ | 100% | 97% | 99% | 91% | 100% |
| 20241015 | 1,760 | 1,766 | 1,737 | 1,758 | 50,700 | 14 | 101% | 100% | 142% | ▲ | 99% | 96% | 99% | 92% | 101% |
| 20241016 | 1,763 | 1,780 | 1,743 | 1,743 | 48,300 | -15 | 99% | 99% | 95% | ▼ | 99% | 95% | 100% | 91% | 100% |
| 20241017 | 1,745 | 1,745 | 1,725 | 1,729 | 27,300 | -14 | 99% | 99% | 57% | ▼▼ | 99% | 95% | 101% | 91% | 100% |
| 20241018 | 1,729 | 1,731 | 1,715 | 1,715 | 26,700 | -14 | 99% | 99% | 98% | ▼▼▼ | 98% | 96% | 102% | 90% | 100% |
| 20241021 | 1,714 | 1,714 | 1,687 | 1,687 | 41,900 | -28 | 98% | 98% | 157% | ▼▼▼▼ | 99% | 98% | 105% | 88% | 100% |
| 20241022 | 1,687 | 1,687 | 1,661 | 1,666 | 36,100 | -21 | 99% | 99% | 86% | ▼▼▼▼▼ | 98% | 102% | 106% | 89% | 100% |
| 20241023 | 1,669 | 1,678 | 1,643 | 1,643 | 40,900 | -23 | 99% | 98% | 113% | ▼▼▼▼▼▼ | 100% | 104% | 108% | 87% | 100% |
| 20241024 | 1,638 | 1,652 | 1,620 | 1,644 | 48,800 | 1 | 100% | 100% | 119% | ▲ | 98% | 101% | 107% | 88% | 100% |
| 20241025 | 1,658 | 1,658 | 1,621 | 1,628 | 40,000 | -16 | 99% | 98% | 82% | ▼ | 101% | 103% | 109% | 87% | 100% |
| 20241028 | 1,626 | 1,649 | 1,625 | 1,645 | 32,100 | 17 | 101% | 101% | 80% | ▲ | 98% | 96% | 102% | 90% | 101% |
| 20241029 | 1,734 | 1,740 | 1,686 | 1,697 | 124,800 | 52 | 103% | 98% | 389% | ▲▲ | 99% | 99% | 105% | 94% | 104% |
| 20241030 | 1,684 | 1,700 | 1,671 | 1,674 | 83,700 | -23 | 99% | 99% | 67% | ▼ | 100% | 99% | 106% | 93% | 103% |
| 20241031 | 1,674 | 1,688 | 1,662 | 1,682 | 23,100 | 8 | 100% | 100% | 28% | ▲ | 100% | 100% | 106% | 94% | 103% |
| 20241101 | 1,662 | 1,677 | 1,662 | 1,667 | 29,200 | -15 | 99% | 100% | 126% | ▼ | 98% | 103% | 104% | 94% | 102% |
| 20241105 | 1,697 | 1,697 | 1,660 | 1,668 | 35,900 | 1 | 100% | 98% | 123% | ▲ | 98% | 104% | 104% | 94% | 102% |
| 20241106 | 1,683 | 1,687 | 1,653 | 1,653 | 32,600 | -15 | 99% | 98% | 91% | ▼ | 100% | 105% | 106% | 93% | 102% |
| 20241107 | 1,655 | 1,675 | 1,655 | 1,656 | 38,000 | 3 | 100% | 100% | 117% | ▲ | 99% | 104% | 105% | 94% | 102% |
| 20241108 | 1,675 | 1,686 | 1,651 | 1,666 | 44,800 | 10 | 101% | 99% | 118% | ▲▲ | 103% | 102% | 102% | 95% | 102% |
| 20241111 | 1,689 | 1,749 | 1,685 | 1,744 | 99,900 | 78 | 105% | 103% | 223% | ▲▲▲ | 99% | 100% | 99% | 99% | 107% |
| 20241112 | 1,745 | 1,759 | 1,733 | 1,735 | 40,000 | -9 | 99% | 99% | 40% | ▼ | 100% | 102% | 100% | 99% | 107% |
| 20241113 | 1,735 | 1,745 | 1,730 | 1,742 | 27,900 | 7 | 100% | 100% | 70% | ▲ | 100% | 102% | 100% | 100% | 107% |
| 20241114 | 1,733 | 1,741 | 1,726 | 1,731 | 24,200 | -11 | 99% | 100% | 87% | ▼ | 99% | 101% | 100% | 99% | 106% |
| 20241115 | 1,729 | 1,730 | 1,712 | 1,712 | 29,900 | -19 | 99% | 99% | 124% | ▼▼ | 101% | 102% | 100% | 98% | 105% |
| 20241118 | 1,726 | 1,745 | 1,726 | 1,745 | 41,700 | 33 | 102% | 101% | 139% | ▲ | 101% | 101% | 99% | 100% | 107% |
| 20241119 | 1,745 | 1,767 | 1,745 | 1,767 | 31,000 | 22 | 101% | 101% | 74% | ▲▲ | 99% | 98% | 98% | 100% | 109% |
| 20241120 | 1,768 | 1,768 | 1,748 | 1,748 | 22,600 | -19 | 99% | 99% | 73% | ▼ | 99% | 98% | 99% | 99% | 107% |
| 20241121 | 1,751 | 1,756 | 1,740 | 1,740 | 14,000 | -8 | 100% | 99% | 62% | ▼▼ | 101% | 98% | 99% | 98% | 107% |
| 20241122 | 1,740 | 1,760 | 1,739 | 1,758 | 23,600 | 18 | 101% | 101% | 169% | ▲ | 98% | 97% | 98% | 99% | 108% |
| 20241125 | 1,758 | 1,766 | 1,730 | 1,730 | 25,300 | -28 | 98% | 98% | 107% | ▼ | 100% | 99% | 99% | 98% | 105% |
| 20241126 | 1,730 | 1,737 | 1,720 | 1,723 | 23,400 | -7 | 100% | 100% | 92% | ▼▼ | 99% | 100% | 100% | 98% | 104% |
| 20241127 | 1,717 | 1,717 | 1,689 | 1,698 | 31,400 | -25 | 99% | 99% | 134% | ▼▼▼ | 100% | 102% | 101% | 96% | 103% |
| 20241128 | 1,687 | 1,706 | 1,687 | 1,695 | 22,100 | -3 | 100% | 100% | 70% | ▼▼▼▼ | 100% | 101% | 99% | 96% | 103% |
| 20241129 | 1,707 | 1,726 | 1,707 | 1,707 | 26,900 | 12 | 101% | 100% | 122% | ▲ | 100% | 102% | 99% | 97% | 103% |
| 20241202 | 1,700 | 1,713 | 1,699 | 1,707 | 19,500 | 0 | 100% | 100% | 72% | -- | 101% | 101% | 99% | 97% | 103% |
| 20241203 | 1,707 | 1,729 | 1,707 | 1,719 | 28,200 | 12 | 101% | 101% | 145% | ▲ | 99% | 101% | 98% | 97% | 104% |
| 20241204 | 1,714 | 1,720 | 1,696 | 1,700 | 23,700 | -19 | 99% | 99% | 84% | ▼ | 101% | 100% | 98% | 96% | 103% |
| 20241205 | 1,707 | 1,729 | 1,700 | 1,728 | 30,400 | 28 | 102% | 101% | 128% | ▲ | 100% | 99% | 96% | 98% | 104% |
| 20241206 | 1,728 | 1,731 | 1,718 | 1,725 | 20,400 | -3 | 100% | 100% | 67% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241209 | 1,726 | 1,729 | 1,721 | 1,723 | 16,400 | -2 | 100% | 100% | 80% | ▼▼ | 99% | 97% | 0% | 98% | 102% |
| 20241210 | 1,728 | 1,728 | 1,705 | 1,707 | 22,800 | -16 | 99% | 99% | 139% | ▼▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241211 | 1,711 | 1,719 | 1,707 | 1,714 | 26,000 | 7 | 100% | 100% | 114% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241212 | 1,717 | 1,720 | 1,700 | 1,700 | 28,100 | -14 | 99% | 99% | 108% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241213 | 1,679 | 1,683 | 1,665 | 1,674 | 44,200 | -26 | 98% | 100% | 157% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 1,683 | 1,683 | 1,671 | 1,678 | 19,700 | 4 | 100% | 100% | 45% | ▲ | 101% | 99% | 0% | 95% | 100% |
| 20241217 | 1,678 | 1,689 | 1,678 | 1,689 | 17,400 | 11 | 101% | 101% | 88% | ▲▲ | 99% | 0% | 0% | 96% | 101% |
| 20241218 | 1,686 | 1,692 | 1,674 | 1,676 | 21,100 | -13 | 99% | 99% | 121% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,661 | 1,680 | 1,657 | 1,671 | 16,500 | -5 | 100% | 101% | 78% | ▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241220 | 1,689 | 1,689 | 1,663 | 1,663 | 22,200 | -8 | 100% | 98% | 135% | ▼▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:28:43 |
| 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 |