| 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 | 1,412 | 1,413 | 1,411 | 1,413 | 3,000 | -2 | 100% | 100% | 86% | ▼ | 100% | 100% | 97% | 98% | 100% |
| 20240726 | 1,413 | 1,415 | 1,411 | 1,413 | 1,600 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 97% | 98% | 100% |
| 20240729 | 1,417 | 1,417 | 1,409 | 1,415 | 5,700 | 2 | 100% | 100% | 356% | ▲ | 100% | 100% | 96% | 99% | 100% |
| 20240730 | 1,411 | 1,414 | 1,411 | 1,414 | 1,000 | -1 | 100% | 100% | 18% | ▼ | 100% | 97% | 96% | 99% | 100% |
| 20240731 | 1,411 | 1,411 | 1,408 | 1,411 | 3,600 | -3 | 100% | 100% | 360% | ▼▼ | 100% | 98% | 96% | 98% | 100% |
| 20240801 | 1,408 | 1,409 | 1,406 | 1,406 | 3,000 | -5 | 100% | 100% | 83% | ▼▼▼ | 100% | 98% | 97% | 98% | 100% |
| 20240802 | 1,401 | 1,408 | 1,400 | 1,408 | 9,000 | 2 | 100% | 100% | 300% | ▲ | 97% | 98% | 97% | 98% | 100% |
| 20240805 | 1,400 | 1,400 | 1,349 | 1,363 | 11,800 | -45 | 97% | 97% | 131% | ▼ | 102% | 103% | 102% | 95% | 100% |
| 20240806 | 1,333 | 1,398 | 1,303 | 1,358 | 8,100 | -5 | 100% | 102% | 69% | ▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20240807 | 1,358 | 1,380 | 1,333 | 1,375 | 3,000 | 17 | 101% | 101% | 37% | ▲ | 101% | 101% | 100% | 96% | 101% |
| 20240808 | 1,349 | 1,372 | 1,349 | 1,367 | 1,300 | -8 | 99% | 101% | 43% | ▼ | 99% | 99% | 99% | 96% | 101% |
| 20240809 | 1,375 | 1,380 | 1,359 | 1,361 | 2,500 | -6 | 100% | 99% | 192% | ▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20240813 | 1,357 | 1,386 | 1,350 | 1,370 | 3,000 | 9 | 101% | 101% | 120% | ▲ | 99% | 99% | 99% | 96% | 101% |
| 20240814 | 1,366 | 1,378 | 1,352 | 1,359 | 3,100 | -11 | 99% | 99% | 103% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20240815 | 1,360 | 1,374 | 1,351 | 1,355 | 3,600 | -4 | 100% | 100% | 116% | ▼▼ | 100% | 99% | 100% | 96% | 100% |
| 20240816 | 1,355 | 1,364 | 1,355 | 1,355 | 3,100 | 0 | 100% | 100% | 86% | -- | 100% | 99% | 100% | 96% | 100% |
| 20240819 | 1,354 | 1,355 | 1,348 | 1,352 | 5,000 | -3 | 100% | 100% | 161% | ▼ | 100% | 98% | 100% | 96% | 100% |
| 20240820 | 1,357 | 1,357 | 1,352 | 1,352 | 2,600 | 0 | 100% | 100% | 52% | -- | 99% | 97% | 99% | 96% | 100% |
| 20240821 | 1,356 | 1,357 | 1,345 | 1,345 | 2,900 | -7 | 99% | 99% | 112% | ▼ | 99% | 98% | 100% | 95% | 100% |
| 20240822 | 1,345 | 1,345 | 1,333 | 1,336 | 2,600 | -9 | 99% | 99% | 90% | ▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20240823 | 1,336 | 1,336 | 1,330 | 1,330 | 4,100 | -6 | 100% | 100% | 158% | ▼▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20240826 | 1,330 | 1,330 | 1,313 | 1,314 | 6,800 | -16 | 99% | 99% | 166% | ▼▼▼▼ | 99% | 102% | 99% | 93% | 100% |
| 20240827 | 1,325 | 1,325 | 1,314 | 1,316 | 2,600 | 2 | 100% | 99% | 38% | ▲ | 100% | 103% | 100% | 93% | 100% |
| 20240828 | 1,315 | 1,322 | 1,315 | 1,320 | 2,700 | 4 | 100% | 100% | 104% | ▲▲ | 100% | 103% | 99% | 94% | 100% |
| 20240829 | 1,320 | 1,327 | 1,316 | 1,325 | 3,600 | 5 | 100% | 100% | 133% | ▲▲▲ | 101% | 101% | 98% | 94% | 101% |
| 20240830 | 1,330 | 1,352 | 1,330 | 1,339 | 3,000 | 14 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 100% | 97% | 95% | 102% |
| 20240902 | 1,339 | 1,350 | 1,334 | 1,345 | 3,100 | 6 | 100% | 100% | 103% | ▲▲▲▲▲ | 101% | 99% | 97% | 98% | 102% |
| 20240903 | 1,345 | 1,358 | 1,340 | 1,355 | 3,600 | 10 | 101% | 101% | 116% | ▲▲▲▲▲▲ | 100% | 98% | 95% | 99% | 103% |
| 20240904 | 1,350 | 1,350 | 1,333 | 1,344 | 3,300 | -11 | 99% | 100% | 92% | ▼ | 101% | 99% | 96% | 98% | 102% |
| 20240905 | 1,333 | 1,342 | 1,333 | 1,342 | 1,800 | -2 | 100% | 101% | 55% | ▼▼ | 99% | 98% | 95% | 98% | 102% |
| 20240906 | 1,334 | 1,335 | 1,323 | 1,325 | 4,300 | -17 | 99% | 99% | 239% | ▼▼▼ | 99% | 99% | 96% | 97% | 101% |
| 20240909 | 1,321 | 1,321 | 1,308 | 1,310 | 6,800 | -15 | 99% | 99% | 158% | ▼▼▼▼ | 100% | 99% | 96% | 96% | 100% |
| 20240910 | 1,315 | 1,320 | 1,315 | 1,318 | 1,800 | 8 | 101% | 100% | 26% | ▲ | 100% | 99% | 96% | 97% | 101% |
| 20240911 | 1,311 | 1,313 | 1,311 | 1,312 | 1,100 | -6 | 100% | 100% | 61% | ▼ | 100% | 99% | 96% | 97% | 100% |
| 20240912 | 1,312 | 1,318 | 1,306 | 1,306 | 2,800 | -6 | 100% | 100% | 255% | ▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20240913 | 1,305 | 1,306 | 1,303 | 1,303 | 3,500 | -3 | 100% | 100% | 125% | ▼▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20240917 | 1,303 | 1,305 | 1,301 | 1,302 | 4,200 | -1 | 100% | 100% | 120% | ▼▼▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20240918 | 1,303 | 1,305 | 1,300 | 1,300 | 5,700 | -2 | 100% | 100% | 136% | ▼▼▼▼▼ | 99% | 97% | 97% | 96% | 100% |
| 20240919 | 1,300 | 1,300 | 1,282 | 1,283 | 10,800 | -17 | 99% | 99% | 189% | ▼▼▼▼▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20240920 | 1,281 | 1,290 | 1,281 | 1,282 | 5,700 | -1 | 100% | 100% | 53% | ▼▼▼▼▼▼▼ | 99% | 99% | 97% | 95% | 100% |
| 20240924 | 1,282 | 1,282 | 1,270 | 1,271 | 10,900 | -11 | 99% | 99% | 191% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20240925 | 1,266 | 1,266 | 1,256 | 1,258 | 8,000 | -13 | 99% | 99% | 73% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20240926 | 1,257 | 1,260 | 1,255 | 1,255 | 5,300 | -3 | 100% | 100% | 66% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 100% | 99% | 93% | 100% |
| 20240927 | 1,257 | 1,268 | 1,251 | 1,264 | 7,800 | 9 | 101% | 101% | 147% | ▲ | 101% | 101% | 98% | 93% | 101% |
| 20240930 | 1,250 | 1,264 | 1,245 | 1,258 | 12,000 | -6 | 100% | 101% | 154% | ▼ | 100% | 100% | 96% | 93% | 100% |
| 20241001 | 1,260 | 1,267 | 1,255 | 1,256 | 6,600 | -2 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 94% | 93% | 100% |
| 20241002 | 1,257 | 1,265 | 1,257 | 1,260 | 8,100 | 4 | 100% | 100% | 123% | ▲ | 100% | 99% | 94% | 93% | 100% |
| 20241003 | 1,260 | 1,264 | 1,258 | 1,259 | 5,100 | -1 | 100% | 100% | 63% | ▼ | 100% | 99% | 94% | 94% | 100% |
| 20241004 | 1,259 | 1,261 | 1,257 | 1,258 | 3,300 | -1 | 100% | 100% | 65% | ▼▼ | 99% | 99% | 93% | 94% | 100% |
| 20241007 | 1,258 | 1,258 | 1,250 | 1,251 | 5,200 | -7 | 99% | 99% | 158% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241008 | 1,251 | 1,251 | 1,246 | 1,247 | 4,200 | -4 | 100% | 100% | 81% | ▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241009 | 1,247 | 1,258 | 1,247 | 1,247 | 3,600 | 0 | 100% | 100% | 86% | -- | 100% | 97% | 0% | 95% | 100% |
| 20241010 | 1,247 | 1,248 | 1,245 | 1,247 | 2,500 | 0 | 100% | 100% | 69% | -- | 100% | 95% | 0% | 95% | 100% |
| 20241011 | 1,248 | 1,249 | 1,245 | 1,245 | 2,600 | -2 | 100% | 100% | 104% | ▼ | 98% | 95% | 0% | 95% | 100% |
| 20241015 | 1,245 | 1,245 | 1,220 | 1,224 | 13,700 | -21 | 98% | 98% | 527% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241016 | 1,218 | 1,218 | 1,200 | 1,206 | 16,100 | -18 | 99% | 99% | 118% | ▼▼▼ | 97% | 97% | 0% | 93% | 100% |
| 20241017 | 1,202 | 1,206 | 1,162 | 1,170 | 19,400 | -36 | 97% | 97% | 120% | ▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241018 | 1,172 | 1,186 | 1,170 | 1,186 | 5,500 | 16 | 101% | 101% | 28% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241021 | 1,191 | 1,191 | 1,170 | 1,181 | 4,200 | -5 | 100% | 99% | 76% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20241022 | 1,175 | 1,175 | 1,165 | 1,170 | 6,400 | -11 | 99% | 100% | 152% | ▼▼ | % | % | % | 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 | 10,800 | 31,500 | 0 | 5,400 | 10,800 | 26,100 |
| 2024-10-11 | 8,600 | 26,900 | 0 | 4,500 | 8,600 | 22,400 |
| 2024-10-04 | 8,000 | 24,200 | 0 | 4,400 | 8,000 | 19,800 |
| 2024-09-27 | 8,900 | 20,600 | 0 | 3,300 | 8,900 | 17,300 |
| 2024-09-20 | 7,400 | 21,200 | 0 | 3,200 | 7,400 | 18,000 |
| 2024-09-13 | 5,400 | 18,900 | 0 | 2,900 | 5,400 | 16,000 |
| 2024-09-06 | 7,400 | 18,900 | 0 | 3,300 | 7,400 | 15,600 |
| 2024-08-30 | 7,600 | 19,400 | 0 | 3,700 | 7,600 | 15,700 |
| 2024-08-23 | 7,800 | 19,700 | 0 | 3,400 | 7,800 | 16,300 |
| 2024-08-16 | 7,100 | 19,300 | 0 | 3,300 | 7,100 | 16,000 |
| 2024-08-09 | 6,400 | 18,900 | 0 | 2,600 | 6,400 | 16,300 |
| 2024-08-02 | 5,500 | 19,400 | 0 | 3,100 | 5,500 | 16,300 |
| 2024-07-26 | 6,600 | 16,400 | 0 | 3,500 | 6,600 | 12,900 |
| 2024-07-19 | 6,900 | 14,800 | 0 | 3,400 | 6,900 | 11,400 |
| 2024-07-12 | 6,300 | 14,900 | 0 | 3,500 | 6,300 | 11,400 |
| 2024-07-05 | 4,600 | 13,800 | 0 | 3,300 | 4,600 | 10,500 |
| 2024-06-28 | 4,100 | 13,500 | 0 | 3,000 | 4,100 | 10,500 |
| 2024-06-21 | 3,700 | 9,600 | 0 | 2,700 | 3,700 | 6,900 |
| 2024-06-14 | 5,300 | 9,900 | 0 | 2,700 | 5,300 | 7,200 |
| 2024-06-07 | 5,500 | 9,300 | 0 | 2,500 | 5,500 | 6,800 |
| 2024-05-31 | 5,300 | 9,300 | 0 | 2,500 | 5,300 | 6,800 |
| 2024-05-24 | 5,600 | 9,500 | 0 | 2,800 | 5,600 | 6,700 |
| 2024-05-17 | 5,900 | 8,800 | 0 | 3,800 | 5,900 | 5,000 |
| 2024-05-10 | 6,400 | 8,700 | 0 | 3,200 | 6,400 | 5,500 |
| 2024-05-02 | 6,100 | 9,000 | 0 | 3,400 | 6,100 | 5,600 |
| 2024-04-26 | 6,200 | 8,700 | 0 | 3,400 | 6,200 | 5,300 |
| 2024-04-19 | 6,200 | 8,300 | 0 | 2,300 | 6,200 | 6,000 |
| 2024-04-12 | 6,000 | 8,400 | 0 | 2,200 | 6,000 | 6,200 |
| 2024-04-05 | 6,200 | 8,700 | 0 | 3,300 | 6,200 | 5,400 |
| 2024-03-29 | 8,800 | 7,900 | 0 | 2,100 | 8,800 | 5,800 |
| 2024-03-22 | 20,600 | 9,500 | 0 | 5,000 | 20,600 | 4,500 |
| 2024-03-15 | 10,200 | 12,000 | 0 | 5,700 | 10,200 | 6,300 |
| 2024-03-08 | 6,500 | 12,000 | 0 | 5,400 | 6,500 | 6,600 |
| 2024-03-01 | 5,000 | 19,000 | 0 | 5,600 | 5,000 | 13,400 |
| 2024-02-22 | 3,800 | 20,500 | 0 | 5,900 | 3,800 | 14,600 |
| 2024-02-16 | 4,800 | 21,200 | 0 | 6,300 | 4,800 | 14,900 |
| 2024-02-09 | 5,100 | 21,400 | 0 | 6,400 | 5,100 | 15,000 |
| 2024-02-02 | 5,000 | 20,700 | 0 | 6,700 | 5,000 | 14,000 |
| 2024-01-26 | 4,900 | 20,600 | 0 | 6,800 | 4,900 | 13,800 |
| 2024-01-19 | 4,900 | 21,000 | 0 | 7,100 | 4,900 | 13,900 |
| 2024-01-12 | 4,700 | 20,400 | 0 | 6,600 | 4,700 | 13,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 福留ハム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 15:00 | 福留ハム | 人事異動に関するお知らせ |
| 20240621 | 13:00 | 福留ハム | 主要株主の異動に関するお知らせ |
| 20240617 | 16:30 | 福留ハム | 人事異動に関するお知らせ |
| 20240514 | 16:00 | 福留ハム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 福留ハム | 連結業績予想と実績値との差異および個別業績と前期実績値との差異に関するお知らせ |
| 20240514 | 16:00 | 福留ハム | 指名・報酬委員会の設置に関するお知らせ |
| 20240514 | 16:00 | 福留ハム | 役員人事に関するお知らせ |
| 20240318 | 15:00 | 福留ハム | （経過開示）役員報酬の減額の継続に関するお知らせ |
| 20240213 | 15:00 | 福留ハム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | 福留ハム | 組織変更、取締役および執行役員の担当職務変更ならびに人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T6WD | 350 | 2024-04-01 15:38 | 福留ハム株式会社 | 株式会社福留興産 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2291 | 1 | 福留ハム株式会社 | 広島の食卓で愛されて100年以上！安心・安全のハム・ソーセージをお届けします。 | 2024-10-23 07:22:42 |
| 2291 | 2 | 2024-06-19 12:03:00 | |
| 2291 | 2 | 2024-06-19 12:02:56 | |
| 2291 | 2 | 2024-06-19 12:02:55 | |
| 2291 | 2 | 2024-06-19 12:02:53 | |
| 2291 | 2 | 2024-06-19 12:02:52 | |
| 2291 | 2 | 株主個人情報保護方針 | 福留ハム株式会社 | 2024-06-14 17:25:12 |
| 2291 | 2 | IR トップメッセージ | 福留ハム株式会社 | 2024-06-14 17:25:10 |
| 2291 | 2 | 株価情報 | 福留ハム株式会社 | 2024-06-14 17:25:09 |
| 2291 | 2 | 株主優待 | 福留ハム株式会社 | 2024-06-14 17:25:08 |