| 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 | 1,282 | 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% | 94% | 94% | 100% |
| 20241008 | 1,251 | 1,251 | 1,246 | 1,247 | 4,200 | -4 | 100% | 100% | 81% | ▼▼▼▼ | 100% | 98% | 94% | 95% | 100% |
| 20241009 | 1,247 | 1,258 | 1,247 | 1,247 | 3,600 | 0 | 100% | 100% | 86% | -- | 100% | 97% | 94% | 95% | 100% |
| 20241010 | 1,247 | 1,248 | 1,245 | 1,247 | 2,500 | 0 | 100% | 100% | 69% | -- | 100% | 95% | 94% | 95% | 100% |
| 20241011 | 1,248 | 1,249 | 1,245 | 1,245 | 2,600 | -2 | 100% | 100% | 104% | ▼ | 98% | 95% | 94% | 95% | 100% |
| 20241015 | 1,245 | 1,245 | 1,220 | 1,224 | 13,700 | -21 | 98% | 98% | 527% | ▼▼ | 99% | 97% | 96% | 94% | 100% |
| 20241016 | 1,218 | 1,218 | 1,200 | 1,206 | 16,100 | -18 | 99% | 99% | 118% | ▼▼▼ | 97% | 97% | 98% | 93% | 100% |
| 20241017 | 1,202 | 1,206 | 1,162 | 1,170 | 19,400 | -36 | 97% | 97% | 120% | ▼▼▼▼ | 101% | 96% | 100% | 90% | 100% |
| 20241018 | 1,172 | 1,186 | 1,170 | 1,186 | 5,500 | 16 | 101% | 101% | 28% | ▲ | 99% | 92% | 95% | 92% | 101% |
| 20241021 | 1,191 | 1,191 | 1,170 | 1,181 | 4,200 | -5 | 100% | 99% | 76% | ▼ | 100% | 91% | 96% | 92% | 101% |
| 20241022 | 1,175 | 1,175 | 1,165 | 1,170 | 6,400 | -11 | 99% | 100% | 152% | ▼▼ | 97% | 92% | 96% | 92% | 100% |
| 20241023 | 1,164 | 1,164 | 1,120 | 1,126 | 17,300 | -44 | 96% | 97% | 270% | ▼▼▼ | 98% | 97% | 100% | 89% | 100% |
| 20241024 | 1,118 | 1,118 | 1,095 | 1,098 | 15,500 | -28 | 98% | 98% | 90% | ▼▼▼▼ | 97% | 100% | 102% | 87% | 100% |
| 20241025 | 1,098 | 1,098 | 1,050 | 1,064 | 16,800 | -34 | 97% | 97% | 108% | ▼▼▼▼▼ | 101% | 111% | 103% | 84% | 100% |
| 20241028 | 1,054 | 1,073 | 1,047 | 1,062 | 12,700 | -2 | 100% | 101% | 76% | ▼▼▼▼▼▼ | 101% | 111% | 102% | 84% | 100% |
| 20241029 | 1,063 | 1,085 | 1,062 | 1,075 | 10,100 | 13 | 101% | 101% | 80% | ▲ | 101% | 105% | 101% | 85% | 101% |
| 20241030 | 1,074 | 1,098 | 1,071 | 1,080 | 6,000 | 5 | 100% | 101% | 59% | ▲▲ | 101% | 104% | 99% | 86% | 102% |
| 20241031 | 1,089 | 1,100 | 1,085 | 1,100 | 7,500 | 20 | 102% | 101% | 125% | ▲▲▲ | 107% | 101% | 94% | 87% | 104% |
| 20241101 | 1,100 | 1,195 | 1,100 | 1,175 | 11,700 | 75 | 107% | 107% | 156% | ▲▲▲▲ | 95% | 94% | 85% | 93% | 111% |
| 20241105 | 1,185 | 1,185 | 1,126 | 1,131 | 8,400 | -44 | 96% | 95% | 72% | ▼ | 100% | 99% | 88% | 90% | 106% |
| 20241106 | 1,131 | 1,136 | 1,120 | 1,130 | 6,400 | -1 | 100% | 100% | 76% | ▼▼ | 98% | 96% | 86% | 91% | 106% |
| 20241107 | 1,138 | 1,138 | 1,111 | 1,111 | 5,400 | -19 | 98% | 98% | 84% | ▼▼▼ | 100% | 97% | 88% | 89% | 105% |
| 20241108 | 1,111 | 1,119 | 1,106 | 1,114 | 5,800 | 3 | 100% | 100% | 107% | ▲ | 100% | 97% | 87% | 89% | 105% |
| 20241111 | 1,115 | 1,117 | 1,103 | 1,117 | 6,800 | 3 | 100% | 100% | 117% | ▲▲ | 98% | 97% | 85% | 90% | 105% |
| 20241112 | 1,116 | 1,116 | 1,088 | 1,090 | 13,000 | -27 | 98% | 98% | 191% | ▼ | 100% | 96% | 87% | 89% | 103% |
| 20241113 | 1,079 | 1,099 | 1,077 | 1,082 | 8,500 | -8 | 99% | 100% | 65% | ▼▼ | 99% | 93% | 86% | 90% | 102% |
| 20241114 | 1,090 | 1,090 | 1,078 | 1,080 | 6,000 | -2 | 100% | 99% | 71% | ▼▼▼ | 100% | 92% | 87% | 91% | 102% |
| 20241115 | 1,078 | 1,089 | 1,077 | 1,077 | 4,700 | -3 | 100% | 100% | 78% | ▼▼▼▼ | 96% | 91% | 87% | 91% | 101% |
| 20241118 | 1,075 | 1,075 | 1,023 | 1,036 | 18,800 | -41 | 96% | 96% | 400% | ▼▼▼▼▼ | 97% | 95% | 90% | 88% | 100% |
| 20241119 | 1,036 | 1,036 | 1,004 | 1,009 | 21,700 | -27 | 97% | 97% | 115% | ▼▼▼▼▼▼ | 99% | 97% | 93% | 86% | 100% |
| 20241120 | 1,005 | 1,010 | 992 | 992 | 25,100 | -17 | 98% | 99% | 116% | ▼▼▼▼▼▼▼ | 99% | 96% | 94% | 84% | 100% |
| 20241121 | 991 | 992 | 980 | 983 | 20,800 | -9 | 99% | 99% | 83% | ▼▼▼▼▼▼▼▼ | 100% | 93% | 95% | 84% | 100% |
| 20241122 | 981 | 985 | 977 | 980 | 16,600 | -3 | 100% | 100% | 80% | ▼▼▼▼▼▼▼▼▼ | 99% | 93% | 95% | 83% | 100% |
| 20241125 | 980 | 983 | 972 | 972 | 14,600 | -8 | 99% | 99% | 88% | ▼▼▼▼▼▼▼▼▼▼ | 98% | 96% | 96% | 83% | 100% |
| 20241126 | 970 | 970 | 953 | 953 | 21,600 | -19 | 98% | 98% | 148% | ▼▼▼▼▼▼▼▼▼▼▼ | 96% | 98% | 98% | 81% | 100% |
| 20241127 | 950 | 950 | 916 | 916 | 28,400 | -37 | 96% | 96% | 131% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 98% | 103% | 104% | 78% | 100% |
| 20241128 | 901 | 903 | 876 | 880 | 34,300 | -36 | 96% | 98% | 121% | ▼▼▼▼▼▼▼▼▼▼▼▼▼ | 103% | 105% | 105% | 75% | 100% |
| 20241129 | 885 | 939 | 885 | 915 | 22,400 | 35 | 104% | 103% | 65% | ▲ | 101% | 101% | 101% | 78% | 104% |
| 20241202 | 923 | 940 | 920 | 935 | 21,000 | 20 | 102% | 101% | 94% | ▲▲ | 97% | 99% | 100% | 83% | 106% |
| 20241203 | 932 | 932 | 903 | 908 | 15,800 | -27 | 97% | 97% | 75% | ▼ | 102% | 102% | 102% | 80% | 103% |
| 20241204 | 908 | 933 | 908 | 930 | 10,500 | 22 | 102% | 102% | 66% | ▲ | 101% | 102% | 100% | 83% | 106% |
| 20241205 | 918 | 930 | 918 | 928 | 5,500 | -2 | 100% | 101% | 52% | ▼ | 100% | 101% | 100% | 83% | 105% |
| 20241206 | 923 | 929 | 913 | 926 | 7,100 | -2 | 100% | 100% | 129% | ▼▼ | 99% | 100% | 0% | 83% | 105% |
| 20241209 | 935 | 935 | 921 | 922 | 5,700 | -4 | 100% | 99% | 80% | ▼▼▼ | 101% | 101% | 0% | 85% | 105% |
| 20241210 | 922 | 932 | 922 | 927 | 6,500 | 5 | 101% | 101% | 114% | ▲ | 101% | 101% | 0% | 86% | 105% |
| 20241211 | 926 | 935 | 925 | 933 | 9,800 | 6 | 101% | 101% | 151% | ▲▲ | 100% | 100% | 0% | 86% | 106% |
| 20241212 | 933 | 934 | 929 | 934 | 8,700 | 1 | 100% | 100% | 89% | ▲▲▲ | 100% | 99% | 0% | 87% | 106% |
| 20241213 | 934 | 935 | 930 | 933 | 6,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 99% | 0% | 90% | 106% |
| 20241216 | 932 | 939 | 929 | 930 | 9,600 | -3 | 100% | 100% | 141% | ▼▼ | 99% | 98% | 0% | 92% | 106% |
| 20241217 | 937 | 937 | 930 | 931 | 5,100 | 1 | 100% | 99% | 53% | ▲ | 99% | 0% | 0% | 94% | 106% |
| 20241218 | 932 | 933 | 925 | 926 | 6,700 | -5 | 99% | 99% | 131% | ▼ | 100% | 0% | 0% | 94% | 105% |
| 20241219 | 925 | 929 | 922 | 922 | 8,200 | -4 | 100% | 100% | 122% | ▼▼ | 99% | 0% | 0% | 94% | 105% |
| 20241220 | 927 | 927 | 920 | 920 | 7,600 | -2 | 100% | 99% | 93% | ▼▼▼ | % | % | % | 95% | 105% |
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 | 29,900 | 46,000 | 0 | 14,700 | 29,900 | 31,300 |
| 2024-12-06 | 31,900 | 49,900 | 0 | 15,800 | 31,900 | 34,100 |
| 2024-11-29 | 31,500 | 49,600 | 0 | 13,600 | 31,500 | 36,000 |
| 2024-11-22 | 23,500 | 44,700 | 0 | 11,800 | 23,500 | 32,900 |
| 2024-11-15 | 11,700 | 31,200 | 0 | 8,000 | 11,700 | 23,200 |
| 2024-11-08 | 11,800 | 31,300 | 0 | 7,600 | 11,800 | 23,700 |
| 2024-11-01 | 11,500 | 31,900 | 0 | 7,500 | 11,500 | 24,400 |
| 2024-10-25 | 16,500 | 35,100 | 0 | 5,900 | 16,500 | 29,200 |
| 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 |
|---|---|---|---|
| 20241112 | 16:00 | 福留ハム | 2025年３月期第２四半期（中間期）連結累計期間業績予想値と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 20241112 | 16:00 | 福留ハム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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。 | 2024-12-22 04:28:12 |
| 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 |